First Avenue Real Estate Development Company (TADAWUL:9610)
Saudi Arabia · Delayed Price · Currency is SAR 8.30
+0.07 (0.85%)
Oct 8, 2025, 1:45 PM AST
TADAWUL:9610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.89 | 8.89 | 8.12 | 8.30 | 8.30 | 0.85% | 5,953 |
| Oct 7, 2025 | 8.30 | 8.39 | 8.23 | 8.23 | 8.23 | -0.84% | 14,310 |
| Oct 6, 2025 | 8.87 | 8.87 | 8.28 | 8.30 | 8.30 | -1.31% | 68,592 |
| Oct 5, 2025 | 8.50 | 8.60 | 8.41 | 8.41 | 8.41 | -4.43% | 8,178 |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% | 2,122 |
| Oct 1, 2025 | 8.47 | 8.88 | 8.47 | 8.88 | 8.88 | 0.23% | 3,943 |
| Sep 30, 2025 | 8.47 | 8.87 | 8.45 | 8.86 | 8.86 | 0.91% | 8,821 |
| Sep 29, 2025 | 8.99 | 8.99 | 8.44 | 8.78 | 8.78 | -1.01% | 24,960 |
| Sep 28, 2025 | 9.11 | 9.11 | 8.64 | 8.87 | 8.87 | -0.34% | 7,874 |
| Sep 25, 2025 | 8.80 | 8.90 | 8.41 | 8.90 | 8.90 | -0.11% | 10,314 |
| Sep 24, 2025 | 8.95 | 8.95 | 8.50 | 8.91 | 8.91 | 9.33% | 16,061 |
| Sep 22, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | 52,202 |
| Sep 21, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 250 |
| Sep 18, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3.71% | 30,001 |
| Sep 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.38% | 950 |
| Sep 16, 2025 | 7.99 | 8.05 | 7.81 | 8.00 | 8.00 | - | 5,604 |
| Sep 15, 2025 | 7.78 | 8.00 | 7.65 | 8.00 | 8.00 | 2.30% | 28,424 |
| Sep 14, 2025 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | -1.51% | 4,615 |
| Sep 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 116 |
| Sep 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.73% | 1,083 |
| Sep 9, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 387 |
| Sep 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 431 |
| Sep 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.00% | 506 |
| Sep 4, 2025 | 7.76 | 8.00 | 7.75 | 8.00 | 8.00 | - | 9,882 |
| Sep 3, 2025 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | - | 3,547 |
| Sep 2, 2025 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | - | 261 |
| Sep 1, 2025 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | 0.13% | 20,804 |
| Aug 31, 2025 | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | 1.14% | 5,418 |
| Aug 28, 2025 | 8.20 | 8.20 | 7.86 | 7.90 | 7.90 | -2.11% | 14,044 |
| Aug 27, 2025 | 8.07 | 8.90 | 7.92 | 8.07 | 8.07 | 2.15% | 169,203 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 19,306 |
| Aug 25, 2025 | 7.91 | 8.05 | 7.80 | 8.00 | 8.00 | -0.50% | 32,946 |
| Aug 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 2,686 |
| Aug 21, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 10,928 |
| Aug 20, 2025 | 7.96 | 8.19 | 7.65 | 8.00 | 8.00 | 1.14% | 106,583 |
| Aug 19, 2025 | 8.80 | 9.32 | 7.91 | 7.91 | 7.91 | -1.12% | 316,793 |
| Aug 18, 2025 | 8.29 | 8.29 | 7.70 | 8.00 | 8.00 | - | 48,099 |
| Aug 17, 2025 | 8.09 | 8.36 | 8.00 | 8.00 | 8.00 | -1.11% | 19,272 |
| Aug 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 9,099 |
| Aug 13, 2025 | 7.92 | 8.10 | 7.89 | 8.10 | 8.10 | -1.58% | 27,281 |
| Aug 12, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.23 | -0.48% | 4,736 |
| Aug 11, 2025 | 8.25 | 8.49 | 8.00 | 8.27 | 8.27 | 0.85% | 22,793 |
| Aug 10, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 2,680 |
| Aug 7, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 42,962 |
| Aug 6, 2025 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -3.74% | 30,190 |
| Aug 5, 2025 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | - | 223 |
| Aug 4, 2025 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | - | 210 |
| Aug 3, 2025 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | 1.26% | 26,011 |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | 1,068 |
| Jul 30, 2025 | 8.70 | 9.30 | 8.70 | 8.77 | 8.77 | 1.98% | 33,933 |