Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 89.95
-1.05 (-1.15%)
At close: May 4, 2026
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 90.80 | 90.80 | 89.95 | 89.95 | 89.95 | -1.15% | 299 |
| May 3, 2026 | 91.25 | 91.25 | 90.50 | 91.00 | 91.00 | 1.11% | 2,246 |
| Apr 30, 2026 | 90.50 | 90.50 | 89.60 | 90.00 | 90.00 | -1.42% | 11,678 |
| Apr 29, 2026 | 91.55 | 91.55 | 91.30 | 91.30 | 91.30 | 0.88% | 1,801 |
| Apr 28, 2026 | 91.45 | 91.45 | 90.00 | 90.50 | 90.50 | -0.55% | 1,428 |
| Apr 27, 2026 | 91.85 | 96.00 | 90.90 | 91.00 | 91.00 | - | 3,658 |
| Apr 26, 2026 | 93.65 | 93.65 | 91.00 | 91.00 | 91.00 | -4.86% | 1,510 |
| Apr 23, 2026 | 93.10 | 95.65 | 91.00 | 95.65 | 95.65 | 1.76% | 2,627 |
| Apr 22, 2026 | 94.20 | 94.60 | 94.00 | 94.00 | 94.00 | -1.05% | 2,775 |
| Apr 21, 2026 | 97.85 | 99.00 | 95.00 | 95.00 | 95.00 | 0.37% | 2,553 |
| Apr 20, 2026 | 98.00 | 99.50 | 94.05 | 94.65 | 94.65 | -1.92% | 4,645 |
| Apr 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 12 |
| Apr 16, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.82% | 117 |
| Apr 15, 2026 | 91.60 | 99.30 | 91.60 | 99.30 | 99.30 | 8.23% | 1,695 |
| Apr 14, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.11% | 193 |
| Apr 13, 2026 | 92.15 | 92.15 | 91.65 | 91.65 | 91.65 | -1.45% | 781 |
| Apr 12, 2026 | 92.80 | 93.05 | 92.80 | 93.00 | 93.00 | 3.16% | 1,724 |
| Apr 9, 2026 | 91.00 | 91.00 | 90.10 | 90.15 | 90.15 | -0.93% | 537 |
| Apr 8, 2026 | 86.60 | 91.85 | 86.60 | 91.00 | 91.00 | 5.81% | 5,989 |
| Apr 7, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 5,059 |
| Apr 6, 2026 | 89.05 | 89.05 | 88.15 | 89.00 | 89.00 | - | 4,509 |
| Apr 5, 2026 | 88.05 | 90.20 | 88.05 | 89.00 | 89.00 | 0.96% | 1,057 |
| Apr 2, 2026 | 90.40 | 90.45 | 87.75 | 88.15 | 88.15 | -0.40% | 2,424 |
| Apr 1, 2026 | 89.95 | 90.00 | 88.00 | 88.50 | 88.50 | 0.57% | 4,234 |
| Mar 31, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.90% | 5,560 |
| Mar 30, 2026 | 89.95 | 89.95 | 86.10 | 89.70 | 89.70 | -0.33% | 2,374 |
| Mar 29, 2026 | 90.00 | 90.00 | 89.95 | 90.00 | 90.00 | 1.12% | 4,264 |
| Mar 26, 2026 | 88.10 | 90.00 | 86.40 | 89.00 | 89.00 | 1.08% | 12,545 |
| Mar 25, 2026 | 93.30 | 93.30 | 86.50 | 88.05 | 88.05 | -3.29% | 15,009 |
| Mar 24, 2026 | 92.90 | 92.95 | 91.05 | 91.05 | 91.05 | -0.65% | 946 |
| Mar 16, 2026 | 91.00 | 92.00 | 90.25 | 91.65 | 91.65 | 0.49% | 2,746 |
| Mar 15, 2026 | 91.35 | 92.75 | 90.25 | 91.20 | 91.20 | -2.36% | 2,067 |
| Mar 12, 2026 | 95.05 | 95.05 | 91.10 | 93.40 | 93.40 | -2.30% | 20,678 |
| Mar 11, 2026 | 95.30 | 96.20 | 92.00 | 95.60 | 95.60 | 0.26% | 2,973 |
| Mar 10, 2026 | 99.90 | 99.90 | 95.00 | 95.35 | 95.35 | -0.68% | 2,419 |
| Mar 9, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.54% | 974 |
| Mar 8, 2026 | 100.20 | 100.70 | 97.00 | 97.50 | 97.50 | -2.79% | 2,571 |
| Mar 5, 2026 | 97.35 | 104.00 | 97.35 | 100.30 | 100.30 | -0.69% | 19,594 |
| Mar 4, 2026 | 98.25 | 101.80 | 98.25 | 101.00 | 101.00 | 1.10% | 1,279 |
| Mar 3, 2026 | 99.70 | 99.95 | 99.00 | 99.90 | 99.90 | -0.10% | 1,217 |
| Mar 2, 2026 | 100.60 | 100.80 | 99.65 | 100.00 | 100.00 | -0.30% | 7,433 |
| Mar 1, 2026 | 100.10 | 102.10 | 100.10 | 100.30 | 100.30 | -3.09% | 3,341 |
| Feb 26, 2026 | 104.90 | 105.40 | 103.50 | 103.50 | 103.50 | -0.10% | 5,107 |
| Feb 25, 2026 | 106.70 | 106.70 | 103.10 | 103.60 | 103.60 | -0.19% | 755 |
| Feb 24, 2026 | 106.00 | 106.00 | 102.90 | 103.80 | 103.80 | -5.38% | 8,667 |
| Feb 23, 2026 | 105.40 | 109.70 | 104.00 | 109.70 | 109.70 | 5.48% | 4,943 |
| Feb 19, 2026 | 108.30 | 108.30 | 103.50 | 104.00 | 104.00 | -1.89% | 2,169 |
| Feb 18, 2026 | 103.00 | 107.40 | 101.00 | 106.00 | 106.00 | 3.11% | 7,153 |
| Feb 17, 2026 | 101.00 | 104.00 | 100.00 | 102.80 | 102.80 | 1.08% | 5,313 |
| Feb 16, 2026 | 102.60 | 103.00 | 99.95 | 101.70 | 101.70 | 0.69% | 2,967 |