First Avenue Real Estate Development Company (TADAWUL:9610)
Saudi Arabia · Delayed Price · Currency is SAR 8.10
-0.13 (-1.58%)
Aug 13, 2025, 2:43 PM AST
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 181 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 2,852 |
| Jul 27, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 0.35% | 5,684 |
| Jul 24, 2025 | 8.53 | 8.62 | 8.51 | 8.62 | 8.62 | 2.38% | 25,833 |
| Jul 23, 2025 | 8.80 | 8.80 | 8.42 | 8.42 | 8.42 | -6.55% | 10,947 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | - | 280 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | 0.11% | 5,991 |
| Jul 20, 2025 | 8.99 | 9.12 | 8.99 | 9.00 | 9.00 | 0.11% | 22,811 |
| Jul 17, 2025 | 8.77 | 9.00 | 8.77 | 8.99 | 8.99 | - | 471 |
| Jul 16, 2025 | 8.77 | 9.00 | 8.77 | 8.99 | 8.99 | 3.33% | 13,909 |
| Jul 15, 2025 | 8.93 | 9.24 | 8.70 | 8.70 | 8.70 | -3.33% | 51,396 |
| Jul 14, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -0.88% | 2,945 |
| Jul 13, 2025 | 9.26 | 9.26 | 9.08 | 9.08 | 9.08 | -2.26% | 10,196 |
| Jul 10, 2025 | 9.20 | 9.40 | 9.20 | 9.29 | 9.29 | 2.09% | 2,713 |
| Jul 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | 4,022 |
| Jul 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 3,279 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 1.10% | 1,736 |
| Jul 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,741 |
| Jul 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 528 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 50 |
| Jul 1, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -4.21% | 2,532 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.21 | 9.50 | 9.50 | -4.90% | 13,933 |
| Jun 29, 2025 | 10.00 | 10.00 | 9.40 | 9.99 | 9.99 | 1.94% | 29,410 |
| Jun 26, 2025 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 5.38% | 3,157 |
| Jun 25, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | -2.11% | 4,401 |
| Jun 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,248 |
| Jun 23, 2025 | 9.63 | 9.63 | 9.45 | 9.50 | 9.50 | 2.70% | 19,736 |
| Jun 22, 2025 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | -3.65% | 6,484 |
| Jun 19, 2025 | 10.00 | 10.00 | 9.30 | 9.60 | 9.60 | -3.90% | 3,263 |
| Jun 18, 2025 | 9.25 | 9.99 | 9.25 | 9.99 | 9.99 | - | 89 |
| Jun 17, 2025 | 9.25 | 9.99 | 9.25 | 9.99 | 9.99 | - | 757 |
| Jun 16, 2025 | 9.25 | 9.99 | 9.25 | 9.99 | 9.99 | 8.00% | 12,267 |
| Jun 15, 2025 | 8.93 | 9.25 | 8.75 | 9.25 | 9.25 | 9.47% | 58,608 |
| Jun 12, 2025 | 8.30 | 8.45 | 8.27 | 8.45 | 8.45 | 0.60% | 3,033 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -3.45% | 9,004 |
| May 29, 2025 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | - | 1,792 |
| May 28, 2025 | 8.45 | 8.70 | 8.25 | 8.70 | 8.70 | 5.97% | 15,514 |
| May 27, 2025 | 8.20 | 8.55 | 8.20 | 8.21 | 8.21 | 0.37% | 3,437 |
| May 26, 2025 | 8.40 | 8.40 | 8.18 | 8.18 | 8.18 | -1.45% | 4,556 |