Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
128.90
+1.10 (0.86%)
At close: Oct 2, 2025

Adeer Real Estate Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025125.50126.90125.50125.60125.601.05%1,941
Oct 7, 2025124.30124.30124.30124.30124.30-0.56%1,037
Oct 6, 2025125.50127.00125.00125.00125.00-2.34%1,663
Oct 5, 2025122.00128.00122.00128.00128.00-0.70%1,074
Oct 2, 2025127.90128.90125.50128.90128.900.86%12,837
Oct 1, 2025128.90130.00126.60127.80127.80-0.08%4,826
Sep 30, 2025132.60132.70125.50127.90127.90-6.23%11,991
Sep 29, 2025136.90137.70132.70136.40136.40-1.16%1,151
Sep 28, 2025133.00138.00130.80138.00138.003.76%4,439
Sep 25, 2025137.80141.00131.00133.00133.00-3.62%5,507
Sep 24, 2025136.00143.00136.00138.00138.001.47%467
Sep 22, 2025133.70140.00131.00136.00136.002.26%4,869
Sep 21, 2025128.80133.00128.00133.00133.003.26%569
Sep 18, 2025129.90135.00126.20128.80128.803.29%1,356
Sep 17, 2025125.60133.90124.70124.70124.70-0.64%11,732
Sep 16, 2025123.50126.00123.50125.50125.50-1.18%2,843
Sep 15, 2025125.50130.00123.00127.00127.001.93%11,845
Sep 14, 2025124.20127.00122.00124.60124.600.08%12,237
Sep 11, 2025121.10124.50120.00124.50124.500.08%4,428
Sep 10, 2025123.00124.40121.10124.40124.40-691
Sep 9, 2025120.00124.40120.00124.40124.40-0.40%745
Sep 8, 2025120.00126.60118.00124.90124.904.78%11,693
Sep 7, 2025124.00128.00119.00119.20119.20-6.14%8,538
Sep 4, 2025121.70127.00121.70127.00127.00-519
Sep 3, 2025126.00134.90124.40127.00127.001.52%20,235
Sep 2, 2025129.00129.00121.20125.10125.10-1.88%3,137
Sep 1, 2025128.80128.90120.00127.50127.50-1.54%3,665
Aug 31, 2025111.40133.00111.40129.50129.5017.73%26,326
Aug 28, 2025107.90112.00106.20110.00110.001.29%24,236
Aug 27, 2025107.00108.60107.00108.60108.602.55%2,787
Aug 26, 2025110.00110.00104.50105.90105.90-3.64%2,012
Aug 25, 2025107.60109.90105.00109.90109.901.76%4,691
Aug 24, 2025106.10110.10106.10108.00108.00-2.53%2,617
Aug 21, 2025104.10111.00104.10110.80110.806.54%7,259
Aug 20, 2025106.80106.80104.00104.00104.00-1.89%413
Aug 19, 2025105.20106.00104.60106.00106.001.92%912
Aug 18, 2025103.50104.10102.60104.00104.000.97%3,970
Aug 17, 2025102.00103.00102.00103.00103.002.49%3,630
Aug 14, 202598.05106.9098.00100.50100.502.55%11,717
Aug 13, 202596.8098.0096.1098.0098.001.03%790
Aug 12, 202599.8099.8097.0097.0097.00-1.07%1,898
Aug 11, 2025100.20101.6098.0598.0598.05-6.62%7,320
Aug 10, 2025106.40106.40104.50105.00100.00-0.85%5,196
Aug 7, 2025104.50105.90104.50105.90100.860.86%959
Aug 6, 2025104.80105.50104.40105.00100.000.19%5,307
Aug 5, 2025104.80104.80104.80104.8099.81-0.19%1,128
Aug 4, 2025104.00105.00103.30105.00100.00-1,802
Aug 3, 2025105.50106.70103.00105.00100.00-0.47%2,234
Jul 31, 2025105.90105.90104.40105.50100.480.48%3,561
Jul 30, 2025104.50106.20104.00105.00100.00-11,593