Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 116.00
-1.00 (-0.85%)
At close: Jan 20, 2026
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 432 |
| Jan 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 92 |
| Jan 18, 2026 | 116.20 | 118.90 | 116.10 | 117.00 | 117.00 | 0.86% | 464 |
| Jan 15, 2026 | 119.70 | 119.70 | 116.00 | 116.00 | 116.00 | - | 912 |
| Jan 14, 2026 | 116.10 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,418 |
| Jan 13, 2026 | 119.20 | 119.20 | 116.00 | 117.00 | 117.00 | 0.34% | 3,002 |
| Jan 12, 2026 | 117.40 | 119.00 | 116.50 | 116.60 | 116.60 | -0.34% | 8,822 |
| Jan 11, 2026 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | - | 4,185 |
| Jan 8, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 10,744 |
| Jan 7, 2026 | 128.00 | 128.00 | 119.00 | 119.00 | 119.00 | -0.83% | 6,224 |
| Jan 6, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 3,701 |
| Jan 5, 2026 | 122.10 | 122.20 | 120.00 | 120.00 | 120.00 | -3.23% | 7,350 |
| Jan 4, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.72% | 1,359 |
| Jan 1, 2026 | 124.90 | 134.70 | 124.90 | 124.90 | 124.90 | - | 1,606 |
| Dec 31, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 2.38% | 96 |
| Dec 30, 2025 | 122.20 | 122.20 | 122.00 | 122.00 | 122.00 | -2.87% | 1,587 |
| Dec 29, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - | 18 |
| Dec 28, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - | 24 |
| Dec 25, 2025 | 125.00 | 125.60 | 125.00 | 125.60 | 125.60 | -1.64% | 540 |
| Dec 24, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - | - |
| Dec 23, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.01% | 523 |
| Dec 22, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.34% | 280 |
| Dec 21, 2025 | 127.20 | 132.00 | 127.20 | 127.30 | 127.30 | 0.24% | 3,173 |
| Dec 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 111 |
| Dec 17, 2025 | 126.10 | 126.10 | 126.00 | 126.00 | 126.00 | - | 1,001 |
| Dec 16, 2025 | 125.50 | 126.00 | 125.40 | 126.00 | 126.00 | -0.08% | 1,228 |
| Dec 15, 2025 | 126.00 | 128.00 | 125.40 | 126.10 | 126.10 | 0.08% | 3,720 |
| Dec 14, 2025 | 125.20 | 126.00 | 125.20 | 126.00 | 126.00 | 0.64% | 1,077 |
| Dec 11, 2025 | 125.20 | 125.30 | 125.10 | 125.20 | 125.20 | 0.08% | 4,569 |
| Dec 10, 2025 | 125.30 | 126.80 | 125.10 | 125.10 | 125.10 | -0.16% | 1,698 |
| Dec 9, 2025 | 125.20 | 125.30 | 125.20 | 125.30 | 125.30 | -0.87% | 2,415 |
| Dec 8, 2025 | 127.50 | 127.50 | 126.00 | 126.40 | 126.40 | -0.86% | 2,881 |
| Dec 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 24 |
| Dec 4, 2025 | 130.00 | 130.00 | 127.10 | 127.50 | 127.50 | -1.92% | 1,039 |
| Dec 3, 2025 | 134.70 | 138.00 | 130.00 | 130.00 | 130.00 | 2.28% | 4,595 |
| Dec 2, 2025 | 128.00 | 135.00 | 127.10 | 127.10 | 127.10 | -5.85% | 7,345 |
| Dec 1, 2025 | 132.40 | 135.00 | 130.00 | 135.00 | 135.00 | 1.89% | 4,951 |
| Nov 30, 2025 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | 6.00% | 1,135 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 28 |
| Nov 26, 2025 | 122.10 | 125.00 | 122.00 | 125.00 | 125.00 | 1.21% | 1,532 |
| Nov 25, 2025 | 123.60 | 123.60 | 123.40 | 123.50 | 123.50 | - | 987 |
| Nov 24, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.24% | 162 |
| Nov 23, 2025 | 122.10 | 124.00 | 122.10 | 123.80 | 123.80 | -1.28% | 1,370 |
| Nov 20, 2025 | 125.30 | 125.40 | 125.00 | 125.40 | 125.40 | 0.32% | 816 |
| Nov 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Nov 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | 755 |
| Nov 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 447 |
| Nov 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | 41 |
| Nov 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.08% | 222 |
| Nov 12, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - | 26 |