Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
18.54
+0.10 (0.54%)
Apr 14, 2026, 1:05 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202618.3118.6918.2418.4418.440.05%2,279,613
Apr 12, 202618.2118.4918.0518.4318.431.21%2,495,702
Apr 9, 202618.2518.2518.0218.2118.21-0.38%2,210,869
Apr 8, 202618.2018.4918.1718.2818.282.47%2,744,417
Apr 7, 202617.8818.1017.5517.8417.84-0.22%2,227,090
Apr 6, 202617.9018.1517.7817.8817.88-0.11%2,249,636
Apr 5, 202618.1818.1917.7017.9017.90-1.59%1,142,735
Apr 2, 202618.3418.4618.0718.1918.19-0.82%2,652,212
Apr 1, 202618.0418.5718.0118.3418.341.49%6,945,524
Mar 31, 202616.9018.1616.7618.0718.079.05%7,840,669
Mar 30, 202616.3416.5816.3316.5716.571.72%2,127,933
Mar 29, 202616.3616.4416.1816.2916.290.49%875,542
Mar 26, 202616.5416.5816.2016.2116.21-2.35%3,057,157
Mar 25, 202616.4716.7416.4416.6016.600.79%1,519,554
Mar 24, 202617.2017.7916.2916.4716.47-1.44%4,151,522
Mar 16, 202616.2916.7416.1316.7116.712.58%1,490,002
Mar 15, 202616.6016.6516.1216.2916.29-1.87%479,628
Mar 12, 202616.7016.8216.4616.6016.60-0.60%713,463
Mar 11, 202617.0217.0316.7016.7016.70-1.94%1,485,703
Mar 10, 202617.2017.4116.8317.0317.03-1.10%1,456,512
Mar 9, 202617.9718.4817.1117.2217.22-3.69%3,426,112
Mar 8, 202616.7017.9916.7017.8817.887.19%1,263,170
Mar 5, 202616.5116.9116.5116.6816.681.21%1,434,118
Mar 4, 202616.0016.6616.0016.4816.483.78%2,315,617
Mar 3, 202616.6216.8215.3615.8815.88-6.09%3,759,892
Mar 2, 202616.9417.4816.5216.9116.91-2.25%1,680,216
Mar 1, 202616.9117.6216.9017.3017.30-3.51%2,019,878
Feb 26, 202617.7217.9317.3617.9317.931.19%5,488,113
Feb 25, 202617.7017.9717.5417.7217.72-0.28%1,045,255
Feb 24, 202617.6617.8417.5017.7717.770.11%1,190,318
Feb 23, 202617.6717.8317.2917.7517.750.45%1,156,850
Feb 19, 202618.1018.1017.5617.6717.67-2.38%990,593
Feb 18, 202617.7618.1817.6818.1018.101.91%1,185,928
Feb 17, 202617.8417.8917.4017.7617.76-0.22%1,049,573
Feb 16, 202617.9318.0217.7217.8017.80-1.33%562,077
Feb 15, 202618.1218.1818.0418.0418.04-0.55%338,824
Feb 12, 202618.0118.2017.9318.1418.140.28%958,165
Feb 11, 202618.1918.1917.8918.0918.09-0.60%855,367
Feb 10, 202618.1818.2418.0118.2018.200.11%1,111,039
Feb 9, 202618.2018.6717.9718.1818.18-0.71%1,610,695
Feb 8, 202618.9619.0918.3118.3118.31-2.50%873,435
Feb 5, 202619.0519.1518.6018.7818.78-2.19%2,242,273
Feb 4, 202619.0619.3318.9519.2019.200.89%1,704,701
Feb 3, 202619.1419.2818.9119.0319.03-0.57%1,797,445
Feb 2, 202618.5119.1618.5119.1419.142.24%1,786,169
Feb 1, 202619.2019.3218.5918.7218.72-2.65%1,451,653
Jan 29, 202619.1419.3818.8819.2319.230.47%3,387,006
Jan 28, 202618.9019.1518.7519.1419.141.27%3,036,625
Jan 27, 202618.9318.9818.6418.9018.90-0.16%3,241,808
Jan 26, 202617.9019.1817.5718.9318.936.05%8,608,017