ADES Holding Company (TADAWUL:2382)
Saudi Arabia · Delayed Price · Currency is SAR 17.82
+0.02 (0.11%)
Sep 3, 2026, 3:12 PM AST
ADES Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.80 | 17.90 | 17.76 | 17.82 | 17.82 | 0.11% | 566,845 |
| Sep 2, 2026 | 18.01 | 18.01 | 17.80 | 17.80 | 17.80 | -1.55% | 1,150,756 |
| Sep 1, 2026 | 18.35 | 18.35 | 18.00 | 18.08 | 18.08 | -1.47% | 1,115,796 |
| Aug 31, 2026 | 18.20 | 18.43 | 18.02 | 18.35 | 18.35 | 1.05% | 2,115,195 |
| Aug 30, 2026 | 18.34 | 18.39 | 18.11 | 18.16 | 18.16 | -0.87% | 600,749 |
| Aug 27, 2026 | 18.48 | 18.60 | 18.31 | 18.32 | 18.32 | -1.61% | 1,348,877 |
| Aug 26, 2026 | 19.10 | 19.20 | 18.50 | 18.62 | 18.62 | -2.00% | 1,914,922 |
| Aug 25, 2026 | 19.30 | 19.44 | 19.15 | 19.20 | 19.00 | -0.36% | 1,893,275 |
| Aug 24, 2026 | 18.95 | 19.50 | 18.92 | 19.27 | 19.07 | 1.64% | 2,512,289 |
| Aug 23, 2026 | 18.65 | 18.99 | 18.65 | 18.96 | 18.76 | 1.34% | 587,146 |
| Aug 20, 2026 | 18.77 | 18.88 | 18.65 | 18.71 | 18.52 | 0.75% | 584,545 |
| Aug 19, 2026 | 18.90 | 19.10 | 18.48 | 18.57 | 18.38 | -1.75% | 954,942 |
| Aug 18, 2026 | 18.50 | 19.05 | 18.50 | 18.90 | 18.70 | 2.16% | 3,268,470 |
| Aug 17, 2026 | 18.55 | 18.62 | 18.44 | 18.50 | 18.31 | -0.27% | 894,423 |
| Aug 16, 2026 | 18.20 | 18.63 | 18.15 | 18.55 | 18.36 | 2.54% | 885,058 |
| Aug 13, 2026 | 18.23 | 18.35 | 17.92 | 18.09 | 17.90 | -0.88% | 3,817,364 |
| Aug 12, 2026 | 18.18 | 18.78 | 17.89 | 18.25 | 18.06 | 0.39% | 2,746,328 |
| Aug 11, 2026 | 17.92 | 18.55 | 17.90 | 18.18 | 17.99 | 3.47% | 2,333,477 |
| Aug 10, 2026 | 17.59 | 17.80 | 17.31 | 17.57 | 17.39 | 0.11% | 1,487,641 |
| Aug 9, 2026 | 17.72 | 17.84 | 17.50 | 17.55 | 17.37 | -0.79% | 484,592 |
| Aug 6, 2026 | 18.25 | 18.25 | 17.68 | 17.69 | 17.51 | -3.07% | 1,189,561 |
| Aug 5, 2026 | 18.20 | 18.42 | 18.10 | 18.25 | 18.06 | -0.16% | 962,485 |
| Aug 4, 2026 | 17.55 | 18.43 | 17.54 | 18.28 | 18.09 | 4.16% | 3,512,923 |
| Aug 3, 2026 | 17.20 | 17.56 | 17.08 | 17.55 | 17.37 | 2.33% | 1,623,419 |
| Aug 2, 2026 | 16.68 | 17.29 | 16.67 | 17.15 | 16.97 | 3.06% | 513,954 |
| Jul 30, 2026 | 16.79 | 16.87 | 16.55 | 16.64 | 16.47 | -0.78% | 990,607 |
| Jul 29, 2026 | 17.13 | 17.17 | 16.68 | 16.77 | 16.60 | -2.39% | 1,349,017 |
| Jul 28, 2026 | 17.93 | 17.93 | 17.18 | 17.18 | 17.00 | -4.24% | 1,206,450 |
| Jul 27, 2026 | 18.01 | 18.23 | 17.87 | 17.94 | 17.75 | -0.33% | 985,765 |
| Jul 26, 2026 | 18.16 | 18.24 | 17.96 | 18.00 | 17.81 | - | 467,764 |
| Jul 23, 2026 | 17.89 | 18.17 | 17.83 | 18.00 | 17.81 | 0.73% | 1,204,389 |
| Jul 22, 2026 | 17.84 | 17.96 | 17.73 | 17.87 | 17.68 | 0.06% | 659,035 |
| Jul 21, 2026 | 17.87 | 17.89 | 17.71 | 17.86 | 17.67 | -0.06% | 724,616 |
| Jul 20, 2026 | 18.16 | 18.17 | 17.81 | 17.87 | 17.68 | -1.54% | 1,061,411 |
| Jul 19, 2026 | 18.75 | 18.75 | 18.14 | 18.15 | 17.96 | -1.94% | 585,797 |
| Jul 16, 2026 | 19.08 | 19.33 | 18.50 | 18.51 | 18.32 | -1.33% | 2,091,609 |
| Jul 15, 2026 | 18.68 | 19.14 | 18.68 | 18.76 | 18.56 | 0.48% | 2,197,477 |
| Jul 14, 2026 | 18.84 | 19.26 | 18.65 | 18.67 | 18.48 | -0.90% | 829,514 |
| Jul 13, 2026 | 19.04 | 19.11 | 18.84 | 18.84 | 18.64 | -1.77% | 700,733 |
| Jul 12, 2026 | 19.10 | 19.35 | 19.10 | 19.18 | 18.98 | -0.52% | 395,018 |
| Jul 9, 2026 | 19.20 | 19.56 | 19.08 | 19.28 | 19.08 | 0.10% | 1,608,160 |
| Jul 8, 2026 | 19.25 | 19.39 | 19.02 | 19.26 | 19.06 | -0.10% | 1,053,387 |
| Jul 7, 2026 | 19.35 | 19.35 | 18.96 | 19.28 | 19.08 | -0.36% | 2,318,361 |
| Jul 6, 2026 | 19.05 | 19.49 | 19.05 | 19.35 | 19.15 | 1.84% | 2,544,724 |
| Jul 5, 2026 | 18.96 | 19.06 | 18.75 | 19.00 | 18.80 | 0.69% | 1,136,324 |
| Jul 2, 2026 | 18.76 | 18.95 | 18.70 | 18.87 | 18.67 | 0.37% | 1,205,257 |
| Jul 1, 2026 | 18.64 | 19.00 | 18.64 | 18.80 | 18.60 | 0.97% | 985,113 |
| Jun 30, 2026 | 18.37 | 18.81 | 18.27 | 18.62 | 18.43 | 0.81% | 1,187,222 |
| Jun 29, 2026 | 18.55 | 18.61 | 18.29 | 18.47 | 18.28 | -0.75% | 1,147,084 |
| Jun 28, 2026 | 18.74 | 18.74 | 18.50 | 18.61 | 18.42 | -0.69% | 482,184 |