Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 97.80
-1.10 (-1.11%)
At close: Sep 6, 2026
Adeer Real Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 96.50 | 99.00 | 96.30 | 98.90 | 98.90 | 2.65% | 2,862 |
| Sep 2, 2026 | 98.70 | 98.70 | 96.35 | 96.35 | 96.35 | -0.57% | 1,328 |
| Sep 1, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 96.90 | 0.99% | 2,263 |
| Aug 31, 2026 | 102.00 | 102.00 | 99.40 | 101.00 | 95.95 | -0.98% | 2,516 |
| Aug 30, 2026 | 104.40 | 104.40 | 102.00 | 102.00 | 96.90 | -2.30% | 573 |
| Aug 27, 2026 | 102.60 | 105.00 | 102.60 | 104.40 | 99.18 | 1.95% | 1,942 |
| Aug 26, 2026 | 102.30 | 102.40 | 101.70 | 102.40 | 97.28 | 1.29% | 1,122 |
| Aug 25, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 96.05 | - | 8 |
| Aug 24, 2026 | 102.80 | 103.70 | 101.10 | 101.10 | 96.05 | 0.20% | 1,650 |
| Aug 23, 2026 | 99.40 | 103.70 | 95.00 | 100.90 | 95.86 | -0.10% | 7,080 |
| Aug 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 95.95 | 1.61% | 66 |
| Aug 19, 2026 | 99.30 | 99.40 | 99.30 | 99.40 | 94.43 | -0.60% | 221 |
| Aug 18, 2026 | 99.50 | 101.80 | 99.50 | 100.00 | 95.00 | 0.50% | 801 |
| Aug 17, 2026 | 99.55 | 99.55 | 99.50 | 99.50 | 94.53 | 0.51% | 716 |
| Aug 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 94.05 | - | 72 |
| Aug 13, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 94.05 | -0.95% | 831 |
| Aug 12, 2026 | 99.90 | 99.95 | 99.90 | 99.95 | 94.95 | 1.99% | 1,108 |
| Aug 11, 2026 | 97.50 | 98.85 | 97.50 | 98.00 | 93.10 | -0.36% | 2,422 |
| Aug 10, 2026 | 97.70 | 98.35 | 97.70 | 98.35 | 93.43 | 0.61% | 1,313 |
| Aug 9, 2026 | 97.10 | 98.95 | 95.00 | 97.75 | 92.86 | 3.44% | 12,095 |
| Aug 6, 2026 | 93.20 | 94.50 | 93.00 | 94.50 | 89.78 | -2.48% | 492 |
| Aug 5, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 92.06 | - | 2 |
| Aug 4, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 92.06 | 2.00% | 69 |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 90.25 | - | 535 |
| Aug 2, 2026 | 94.10 | 95.00 | 94.10 | 95.00 | 90.25 | 1.06% | 201 |
| Jul 30, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 89.30 | - | 425 |
| Jul 29, 2026 | 95.05 | 95.05 | 94.00 | 94.00 | 89.30 | -3.04% | 355 |
| Jul 28, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 92.10 | - | - |
| Jul 27, 2026 | 96.90 | 97.00 | 95.00 | 96.95 | 92.10 | 4.25% | 1,447 |
| Jul 26, 2026 | 96.85 | 97.20 | 93.00 | 93.00 | 88.35 | - | 1,409 |
| Jul 23, 2026 | 90.60 | 93.00 | 90.60 | 93.00 | 88.35 | 2.20% | 1,228 |
| Jul 22, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 86.45 | -1.09% | 970 |
| Jul 21, 2026 | 92.15 | 92.15 | 91.95 | 92.00 | 87.40 | -1.08% | 2,477 |
| Jul 20, 2026 | 92.20 | 93.05 | 91.40 | 93.00 | 88.35 | 2.20% | 1,429 |
| Jul 19, 2026 | 90.10 | 91.00 | 90.00 | 91.00 | 86.45 | 1.11% | 2,763 |
| Jul 16, 2026 | 92.80 | 95.70 | 90.00 | 90.00 | 85.50 | -2.17% | 3,179 |
| Jul 15, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 87.40 | 2.22% | 243 |
| Jul 14, 2026 | 90.15 | 91.00 | 90.00 | 90.00 | 85.50 | - | 652 |
| Jul 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 85.50 | 0.06% | 65 |
| Jul 12, 2026 | 88.50 | 90.00 | 88.50 | 89.95 | 85.45 | 1.30% | 1,106 |
| Jul 9, 2026 | 89.00 | 89.00 | 88.50 | 88.80 | 84.36 | -1.33% | 467 |
| Jul 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 85.50 | -0.06% | 861 |
| Jul 7, 2026 | 89.25 | 90.05 | 88.00 | 90.05 | 85.55 | -2.12% | 2,265 |
| Jul 6, 2026 | 92.05 | 92.05 | 92.00 | 92.00 | 87.40 | -0.05% | 1,377 |
| Jul 5, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 87.45 | - | 25 |
| Jul 2, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 87.45 | - | 25 |
| Jul 1, 2026 | 92.40 | 93.40 | 92.05 | 92.05 | 87.45 | 2.28% | 1,105 |
| Jun 30, 2026 | 91.55 | 91.55 | 87.95 | 90.00 | 85.50 | - | 7,146 |
| Jun 29, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 85.50 | -0.72% | 1,503 |
| Jun 28, 2026 | 98.00 | 99.95 | 90.00 | 90.65 | 86.12 | -5.47% | 13,962 |