Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025130.00130.00130.00130.00130.00-70
Oct 28, 2025126.00130.00126.00130.00130.004.00%1,873
Oct 27, 2025125.00127.00124.00125.00125.00-0.79%7,101
Oct 26, 2025125.20126.00124.60126.00126.000.48%2,165
Oct 23, 2025126.90128.90124.20125.40125.401.21%6,315
Oct 22, 2025121.40123.90120.00123.90123.90-1.20%9,678
Oct 21, 2025123.00125.40120.80125.40125.40-246
Oct 20, 2025124.00125.50124.00125.40125.400.40%217
Oct 19, 2025123.00124.90123.00124.90124.90-0.08%191
Oct 16, 2025125.00125.00120.00125.00125.00-10,503
Oct 15, 2025125.00125.00125.00125.00125.00-10
Oct 14, 2025125.00125.00123.90125.00125.00-3,638
Oct 13, 2025127.80128.20125.00125.00125.00-2.11%15,288
Oct 12, 2025127.00127.70126.10127.70127.700.55%2,346
Oct 9, 2025127.00127.00127.00127.00127.001.11%697
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