Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 127.00
+1.90 (1.52%)
At close: Sep 3, 2025
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 105.20 | 106.00 | 104.60 | 106.00 | 106.00 | 1.92% | 912 |
| Aug 18, 2025 | 103.50 | 104.10 | 102.60 | 104.00 | 104.00 | 0.97% | 3,970 |
| Aug 17, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2.49% | 3,630 |
| Aug 14, 2025 | 98.05 | 106.90 | 98.00 | 100.50 | 100.50 | 2.55% | 11,717 |
| Aug 13, 2025 | 96.80 | 98.00 | 96.10 | 98.00 | 98.00 | 1.03% | 790 |
| Aug 12, 2025 | 99.80 | 99.80 | 97.00 | 97.00 | 97.00 | -1.07% | 1,898 |
| Aug 11, 2025 | 100.20 | 101.60 | 98.05 | 98.05 | 98.05 | -6.62% | 7,320 |
| Aug 10, 2025 | 106.40 | 106.40 | 104.50 | 105.00 | 100.00 | -0.85% | 5,196 |
| Aug 7, 2025 | 104.50 | 105.90 | 104.50 | 105.90 | 100.86 | 0.86% | 959 |
| Aug 6, 2025 | 104.80 | 105.50 | 104.40 | 105.00 | 100.00 | 0.19% | 5,307 |
| Aug 5, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 99.81 | -0.19% | 1,128 |
| Aug 4, 2025 | 104.00 | 105.00 | 103.30 | 105.00 | 100.00 | - | 1,802 |
| Aug 3, 2025 | 105.50 | 106.70 | 103.00 | 105.00 | 100.00 | -0.47% | 2,234 |
| Jul 31, 2025 | 105.90 | 105.90 | 104.40 | 105.50 | 100.48 | 0.48% | 3,561 |
| Jul 30, 2025 | 104.50 | 106.20 | 104.00 | 105.00 | 100.00 | - | 11,593 |
| Jul 29, 2025 | 105.70 | 105.70 | 105.00 | 105.00 | 100.00 | -0.94% | 2,102 |
| Jul 28, 2025 | 107.90 | 108.90 | 104.50 | 106.00 | 100.95 | -3.90% | 5,672 |
| Jul 27, 2025 | 98.20 | 115.00 | 98.20 | 110.30 | 105.05 | 23.31% | 59,168 |
| Jul 24, 2025 | 89.50 | 92.90 | 88.15 | 89.45 | 85.19 | -0.61% | 3,503 |
| Jul 23, 2025 | 88.10 | 90.00 | 88.10 | 90.00 | 85.71 | 1.35% | 302 |
| Jul 22, 2025 | 88.05 | 89.95 | 88.05 | 88.80 | 84.57 | -2.31% | 2,441 |
| Jul 21, 2025 | 90.20 | 95.00 | 86.10 | 90.90 | 86.57 | -0.11% | 36,631 |
| Jul 20, 2025 | 90.30 | 91.00 | 88.80 | 91.00 | 86.67 | -3.40% | 13,750 |
| Jul 17, 2025 | 90.00 | 94.20 | 90.00 | 94.20 | 89.71 | 4.09% | 996 |
| Jul 16, 2025 | 94.00 | 94.25 | 90.25 | 90.50 | 86.19 | -3.93% | 2,909 |
| Jul 15, 2025 | 97.00 | 97.00 | 92.00 | 94.20 | 89.71 | -3.29% | 4,931 |
| Jul 14, 2025 | 95.00 | 98.50 | 94.00 | 97.40 | 92.76 | 3.62% | 7,661 |
| Jul 13, 2025 | 94.00 | 94.45 | 94.00 | 94.00 | 89.52 | 0.21% | 1,000 |
| Jul 10, 2025 | 92.50 | 93.80 | 92.00 | 93.80 | 89.33 | 0.81% | 3,834 |
| Jul 9, 2025 | 91.00 | 94.50 | 91.00 | 93.05 | 88.62 | 2.20% | 9,479 |
| Jul 8, 2025 | 91.00 | 91.50 | 90.95 | 91.05 | 86.71 | 0.05% | 1,612 |
| Jul 7, 2025 | 90.35 | 91.00 | 90.30 | 91.00 | 86.67 | 0.78% | 2,880 |
| Jul 6, 2025 | 90.00 | 92.00 | 90.00 | 90.30 | 86.00 | -1.90% | 14,577 |
| Jul 3, 2025 | 90.05 | 92.05 | 90.00 | 92.05 | 87.67 | 1.94% | 2,092 |
| Jul 2, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 86.00 | 0.17% | 510 |
| Jul 1, 2025 | 90.20 | 90.20 | 90.15 | 90.15 | 85.86 | -0.93% | 918 |
| Jun 30, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 86.67 | -0.22% | 6,290 |
| Jun 29, 2025 | 91.70 | 91.70 | 90.50 | 91.20 | 86.86 | -0.55% | 3,477 |
| Jun 26, 2025 | 94.00 | 94.00 | 91.70 | 91.70 | 84.48 | -2.45% | 4,239 |