Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 93.00
0.00 (0.00%)
At close: Jul 26, 2026
Adeer Real Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 90.60 | 93.00 | 90.60 | 93.00 | 93.00 | 2.20% | 1,228 |
| Jul 22, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 970 |
| Jul 21, 2026 | 92.15 | 92.15 | 91.95 | 92.00 | 92.00 | -1.08% | 2,477 |
| Jul 20, 2026 | 92.20 | 93.05 | 91.40 | 93.00 | 93.00 | 2.20% | 1,429 |
| Jul 19, 2026 | 90.10 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,763 |
| Jul 16, 2026 | 92.80 | 95.70 | 90.00 | 90.00 | 90.00 | -2.17% | 3,179 |
| Jul 15, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 243 |
| Jul 14, 2026 | 90.15 | 91.00 | 90.00 | 90.00 | 90.00 | - | 652 |
| Jul 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.06% | 65 |
| Jul 12, 2026 | 88.50 | 90.00 | 88.50 | 89.95 | 89.95 | 1.30% | 1,106 |
| Jul 9, 2026 | 89.00 | 89.00 | 88.50 | 88.80 | 88.80 | -1.33% | 467 |
| Jul 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.06% | 861 |
| Jul 7, 2026 | 89.25 | 90.05 | 88.00 | 90.05 | 90.05 | -2.12% | 2,265 |
| Jul 6, 2026 | 92.05 | 92.05 | 92.00 | 92.00 | 92.00 | -0.05% | 1,377 |
| Jul 5, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - | 25 |
| Jul 2, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - | 25 |
| Jul 1, 2026 | 92.40 | 93.40 | 92.05 | 92.05 | 92.05 | 2.28% | 1,105 |
| Jun 30, 2026 | 91.55 | 91.55 | 87.95 | 90.00 | 90.00 | - | 7,146 |
| Jun 29, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -0.72% | 1,503 |
| Jun 28, 2026 | 98.00 | 99.95 | 90.00 | 90.65 | 90.65 | -5.47% | 13,962 |
| Jun 25, 2026 | 89.20 | 95.90 | 89.20 | 95.90 | 95.90 | 6.32% | 4,665 |
| Jun 24, 2026 | 96.00 | 96.00 | 90.00 | 90.20 | 90.20 | -6.67% | 6,616 |
| Jun 23, 2026 | 96.20 | 96.65 | 96.20 | 96.65 | 96.65 | - | 515 |
| Jun 22, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - | 20 |
| Jun 21, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - | 20 |
| Jun 18, 2026 | 91.65 | 96.65 | 91.65 | 96.65 | 96.65 | 6.09% | 1,396 |
| Jun 17, 2026 | 90.90 | 91.10 | 90.90 | 91.10 | 91.10 | 0.22% | 3,209 |
| Jun 16, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - | 87 |
| Jun 15, 2026 | 90.85 | 90.90 | 90.85 | 90.90 | 90.90 | -0.11% | 213 |
| Jun 14, 2026 | 91.20 | 91.20 | 89.00 | 91.00 | 91.00 | 3.17% | 788 |
| Jun 11, 2026 | 88.30 | 88.30 | 88.20 | 88.20 | 88.20 | -2.16% | 1,982 |
| Jun 10, 2026 | 88.85 | 90.40 | 88.00 | 90.15 | 90.15 | 0.61% | 4,816 |
| Jun 9, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.53% | 164 |
| Jun 8, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - | 484 |
| Jun 7, 2026 | 88.50 | 88.50 | 88.25 | 88.25 | 88.25 | - | 1,372 |
| Jun 4, 2026 | 88.50 | 88.50 | 88.25 | 88.25 | 88.25 | 0.28% | 1,468 |
| Jun 3, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -3.98% | 6,755 |
| Jun 2, 2026 | 89.15 | 91.65 | 89.00 | 91.65 | 91.65 | 2.98% | 4,769 |
| Jun 1, 2026 | 89.70 | 89.80 | 89.00 | 89.00 | 89.00 | -2.20% | 3,245 |
| May 31, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 140 |
| May 21, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.62% | 2,524 |
| May 20, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.39% | 278 |
| May 19, 2026 | 88.70 | 90.00 | 88.70 | 90.00 | 90.00 | 1.24% | 511 |
| May 18, 2026 | 89.40 | 89.40 | 88.80 | 88.90 | 88.90 | -1.22% | 1,582 |
| May 17, 2026 | 90.00 | 90.10 | 90.00 | 90.00 | 90.00 | - | 1,435 |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.52% | 390 |
| May 13, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.62% | 173 |
| May 12, 2026 | 88.70 | 89.20 | 88.70 | 89.20 | 89.20 | 0.22% | 2,610 |
| May 11, 2026 | 89.35 | 89.35 | 88.85 | 89.00 | 89.00 | -0.39% | 2,016 |
| May 10, 2026 | 89.50 | 89.50 | 89.30 | 89.35 | 89.35 | 0.79% | 1,350 |