Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 130.00
+5.00 (4.00%)
At close: Oct 28, 2025
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 70 |
| Oct 28, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,873 |
| Oct 27, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 7,101 |
| Oct 26, 2025 | 125.20 | 126.00 | 124.60 | 126.00 | 126.00 | 0.48% | 2,165 |
| Oct 23, 2025 | 126.90 | 128.90 | 124.20 | 125.40 | 125.40 | 1.21% | 6,315 |
| Oct 22, 2025 | 121.40 | 123.90 | 120.00 | 123.90 | 123.90 | -1.20% | 9,678 |
| Oct 21, 2025 | 123.00 | 125.40 | 120.80 | 125.40 | 125.40 | - | 246 |
| Oct 20, 2025 | 124.00 | 125.50 | 124.00 | 125.40 | 125.40 | 0.40% | 217 |
| Oct 19, 2025 | 123.00 | 124.90 | 123.00 | 124.90 | 124.90 | -0.08% | 191 |
| Oct 16, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 10,503 |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 10 |
| Oct 14, 2025 | 125.00 | 125.00 | 123.90 | 125.00 | 125.00 | - | 3,638 |
| Oct 13, 2025 | 127.80 | 128.20 | 125.00 | 125.00 | 125.00 | -2.11% | 15,288 |
| Oct 12, 2025 | 127.00 | 127.70 | 126.10 | 127.70 | 127.70 | 0.55% | 2,346 |
| Oct 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.11% | 697 |
| Oct 8, 2025 | 125.50 | 126.90 | 125.50 | 125.60 | 125.60 | 1.05% | 1,941 |
| Oct 7, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.56% | 1,037 |
| Oct 6, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1,663 |
| Oct 5, 2025 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | -0.70% | 1,074 |
| Oct 2, 2025 | 127.90 | 128.90 | 125.50 | 128.90 | 128.90 | 0.86% | 12,837 |
| Oct 1, 2025 | 128.90 | 130.00 | 126.60 | 127.80 | 127.80 | -0.08% | 4,826 |
| Sep 30, 2025 | 132.60 | 132.70 | 125.50 | 127.90 | 127.90 | -6.23% | 11,991 |
| Sep 29, 2025 | 136.90 | 137.70 | 132.70 | 136.40 | 136.40 | -1.16% | 1,151 |
| Sep 28, 2025 | 133.00 | 138.00 | 130.80 | 138.00 | 138.00 | 3.76% | 4,439 |
| Sep 25, 2025 | 137.80 | 141.00 | 131.00 | 133.00 | 133.00 | -3.62% | 5,507 |
| Sep 24, 2025 | 136.00 | 143.00 | 136.00 | 138.00 | 138.00 | 1.47% | 467 |
| Sep 22, 2025 | 133.70 | 140.00 | 131.00 | 136.00 | 136.00 | 2.26% | 4,869 |
| Sep 21, 2025 | 128.80 | 133.00 | 128.00 | 133.00 | 133.00 | 3.26% | 569 |
| Sep 18, 2025 | 129.90 | 135.00 | 126.20 | 128.80 | 128.80 | 3.29% | 1,356 |
| Sep 17, 2025 | 125.60 | 133.90 | 124.70 | 124.70 | 124.70 | -0.64% | 11,732 |
| Sep 16, 2025 | 123.50 | 126.00 | 123.50 | 125.50 | 125.50 | -1.18% | 2,843 |
| Sep 15, 2025 | 125.50 | 130.00 | 123.00 | 127.00 | 127.00 | 1.93% | 11,845 |
| Sep 14, 2025 | 124.20 | 127.00 | 122.00 | 124.60 | 124.60 | 0.08% | 12,237 |
| Sep 11, 2025 | 121.10 | 124.50 | 120.00 | 124.50 | 124.50 | 0.08% | 4,428 |
| Sep 10, 2025 | 123.00 | 124.40 | 121.10 | 124.40 | 124.40 | - | 691 |
| Sep 9, 2025 | 120.00 | 124.40 | 120.00 | 124.40 | 124.40 | -0.40% | 745 |
| Sep 8, 2025 | 120.00 | 126.60 | 118.00 | 124.90 | 124.90 | 4.78% | 11,693 |
| Sep 7, 2025 | 124.00 | 128.00 | 119.00 | 119.20 | 119.20 | -6.14% | 8,538 |
| Sep 4, 2025 | 121.70 | 127.00 | 121.70 | 127.00 | 127.00 | - | 519 |
| Sep 3, 2025 | 126.00 | 134.90 | 124.40 | 127.00 | 127.00 | 1.52% | 20,235 |
| Sep 2, 2025 | 129.00 | 129.00 | 121.20 | 125.10 | 125.10 | -1.88% | 3,137 |
| Sep 1, 2025 | 128.80 | 128.90 | 120.00 | 127.50 | 127.50 | -1.54% | 3,665 |
| Aug 31, 2025 | 111.40 | 133.00 | 111.40 | 129.50 | 129.50 | 17.73% | 26,326 |
| Aug 28, 2025 | 107.90 | 112.00 | 106.20 | 110.00 | 110.00 | 1.29% | 24,236 |
| Aug 27, 2025 | 107.00 | 108.60 | 107.00 | 108.60 | 108.60 | 2.55% | 2,787 |
| Aug 26, 2025 | 110.00 | 110.00 | 104.50 | 105.90 | 105.90 | -3.64% | 2,012 |
| Aug 25, 2025 | 107.60 | 109.90 | 105.00 | 109.90 | 109.90 | 1.76% | 4,691 |
| Aug 24, 2025 | 106.10 | 110.10 | 106.10 | 108.00 | 108.00 | -2.53% | 2,617 |
| Aug 21, 2025 | 104.10 | 111.00 | 104.10 | 110.80 | 110.80 | 6.54% | 7,259 |
| Aug 20, 2025 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -1.89% | 413 |