ADES Holding Company (TADAWUL:2382)
Saudi Arabia · Delayed Price · Currency is SAR 8.40
-0.09 (-1.06%)
Nov 10, 2026, 3:19 PM AST
ADES Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.50 | 8.55 | 8.31 | 8.40 | 8.40 | -1.06% | 2,630,692 |
| Nov 9, 2026 | 8.48 | 8.62 | 8.42 | 8.49 | 8.49 | -0.12% | 2,149,876 |
| Nov 8, 2026 | 8.56 | 8.63 | 8.41 | 8.50 | 8.50 | - | 1,432,306 |
| Nov 5, 2026 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | 1.67% | 3,333,570 |
| Nov 4, 2026 | 8.26 | 8.40 | 8.25 | 8.36 | 8.36 | 1.58% | 2,779,807 |
| Nov 3, 2026 | 8.44 | 8.48 | 8.19 | 8.23 | 8.23 | -2.26% | 1,745,190 |
| Nov 2, 2026 | 8.46 | 8.59 | 8.18 | 8.42 | 8.42 | -0.94% | 3,349,214 |
| Nov 1, 2026 | 8.79 | 8.85 | 8.38 | 8.50 | 8.50 | -3.30% | 1,209,147 |
| Oct 29, 2026 | 8.70 | 9.49 | 8.60 | 8.79 | 8.79 | 1.56% | 4,519,448 |
| Oct 28, 2026 | 8.19 | 8.75 | 8.19 | 8.66 | 8.66 | 5.74% | 9,550,852 |
| Oct 27, 2026 | 7.75 | 8.38 | 7.67 | 8.19 | 8.19 | 6.85% | 5,622,122 |
| Oct 26, 2026 | 7.54 | 7.75 | 7.45 | 7.66 | 7.66 | 3.51% | 3,009,142 |
| Oct 25, 2026 | 7.78 | 7.82 | 7.25 | 7.40 | 7.40 | -4.58% | 1,707,104 |
| Oct 22, 2026 | 8.15 | 8.15 | 7.70 | 7.76 | 7.76 | -6.06% | 3,106,262 |
| Oct 21, 2026 | 8.10 | 8.26 | 8.02 | 8.26 | 8.26 | 1.91% | 1,894,642 |
| Oct 20, 2026 | 8.00 | 8.30 | 7.95 | 8.10 | 8.10 | 0.31% | 3,024,286 |
| Oct 19, 2026 | 8.18 | 8.18 | 8.01 | 8.08 | 8.08 | -1.52% | 1,149,426 |
| Oct 18, 2026 | 8.09 | 8.23 | 8.05 | 8.20 | 8.20 | -0.30% | 703,178 |
| Oct 15, 2026 | 7.93 | 8.23 | 7.91 | 8.23 | 8.23 | 4.11% | 2,541,118 |
| Oct 14, 2026 | 8.08 | 8.09 | 7.90 | 7.90 | 7.90 | -2.17% | 2,469,126 |
| Oct 13, 2026 | 8.12 | 8.20 | 8.06 | 8.08 | 8.08 | 0.12% | 2,486,998 |
| Oct 12, 2026 | 8.35 | 8.35 | 8.02 | 8.07 | 8.07 | -3.41% | 3,905,754 |
| Oct 11, 2026 | 8.18 | 8.37 | 8.08 | 8.35 | 8.35 | 2.14% | 1,449,146 |
| Oct 8, 2026 | 8.42 | 8.44 | 8.17 | 8.18 | 8.18 | -2.85% | 4,161,582 |
| Oct 7, 2026 | 8.68 | 8.69 | 8.38 | 8.42 | 8.42 | -3.00% | 2,637,644 |
| Oct 6, 2026 | 8.63 | 8.68 | 8.55 | 8.68 | 8.68 | 0.58% | 2,061,674 |
| Oct 5, 2026 | 8.56 | 8.64 | 8.47 | 8.63 | 8.63 | 0.88% | 1,889,408 |
| Oct 4, 2026 | 8.47 | 8.59 | 8.46 | 8.55 | 8.55 | 1.30% | 1,565,562 |
| Oct 1, 2026 | 8.48 | 8.52 | 8.29 | 8.44 | 8.44 | -0.30% | 2,416,110 |
| Sep 30, 2026 | 8.16 | 8.48 | 8.16 | 8.47 | 8.47 | 3.87% | 3,680,786 |
| Sep 29, 2026 | 8.19 | 8.28 | 8.02 | 8.15 | 8.15 | -0.43% | 2,626,634 |
| Sep 28, 2026 | 8.19 | 8.37 | 8.18 | 8.19 | 8.19 | 0.12% | 3,254,398 |
| Sep 27, 2026 | 8.20 | 8.36 | 8.14 | 8.18 | 8.18 | -0.30% | 3,124,214 |
| Sep 24, 2026 | 8.43 | 8.43 | 8.17 | 8.20 | 8.20 | -2.38% | 3,912,432 |
| Sep 22, 2026 | 8.68 | 8.68 | 8.36 | 8.40 | 8.40 | -0.06% | 4,392,440 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.30 | 8.41 | 8.41 | -1.29% | 1,818,280 |
| Sep 20, 2026 | 8.45 | 8.53 | 8.39 | 8.52 | 8.52 | 0.29% | 976,430 |
| Sep 17, 2026 | 8.44 | 8.55 | 8.40 | 8.49 | 8.49 | 0.24% | 3,606,126 |
| Sep 16, 2026 | 8.41 | 8.48 | 8.39 | 8.47 | 8.47 | -0.06% | 2,101,862 |
| Sep 15, 2026 | 8.78 | 8.78 | 8.44 | 8.48 | 8.48 | -3.47% | 3,210,990 |
| Sep 14, 2026 | 8.93 | 8.93 | 8.73 | 8.78 | 8.78 | -1.62% | 2,904,180 |
| Sep 13, 2026 | 8.93 | 8.96 | 8.90 | 8.93 | 8.93 | -0.78% | 1,302,856 |
| Sep 10, 2026 | 8.78 | 9.10 | 8.78 | 9.00 | 9.00 | 2.04% | 4,083,988 |
| Sep 9, 2026 | 8.78 | 8.82 | 8.75 | 8.82 | 8.82 | 0.57% | 1,242,334 |
| Sep 8, 2026 | 8.83 | 8.83 | 8.70 | 8.77 | 8.77 | -0.74% | 2,655,034 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.78 | 8.83 | 8.83 | -1.83% | 2,774,108 |
| Sep 6, 2026 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 0.95% | 957,328 |
| Sep 3, 2026 | 8.90 | 8.95 | 8.88 | 8.91 | 8.91 | 0.11% | 1,133,690 |
| Sep 2, 2026 | 9.01 | 9.01 | 8.90 | 8.90 | 8.90 | -1.55% | 2,301,512 |
| Sep 1, 2026 | 9.18 | 9.18 | 9.00 | 9.04 | 9.04 | -1.47% | 2,231,592 |