Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 95.00
0.00 (0.00%)
Sep 27, 2026, 2:55 PM AST
Adeer Real Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | 98.55 | 98.55 | 95.00 | 95.00 | 95.00 | -3.55% | 1,152 |
| Sep 24, 2026 | 95.85 | 98.50 | 95.00 | 98.50 | 98.50 | 3.14% | 1,792 |
| Sep 22, 2026 | 99.65 | 99.65 | 95.00 | 95.50 | 95.50 | -4.21% | 4,421 |
| Sep 21, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - | 9 |
| Sep 20, 2026 | 100.30 | 102.80 | 99.70 | 99.70 | 99.70 | -2.25% | 355 |
| Sep 17, 2026 | 99.25 | 102.00 | 99.25 | 102.00 | 102.00 | 1.29% | 1,235 |
| Sep 16, 2026 | 99.95 | 100.70 | 99.95 | 100.70 | 100.70 | 1.51% | 752 |
| Sep 15, 2026 | 100.00 | 100.00 | 96.65 | 99.20 | 99.20 | -0.35% | 970 |
| Sep 14, 2026 | 99.00 | 99.60 | 99.00 | 99.55 | 99.55 | 0.05% | 1,360 |
| Sep 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.19% | 1,662 |
| Sep 10, 2026 | 99.55 | 100.70 | 99.40 | 100.70 | 100.70 | 1.16% | 1,437 |
| Sep 9, 2026 | 99.65 | 99.95 | 99.15 | 99.55 | 99.55 | -0.40% | 3,444 |
| Sep 8, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 20 |
| Sep 7, 2026 | 97.20 | 99.95 | 97.20 | 99.95 | 99.95 | 2.20% | 1,421 |
| Sep 6, 2026 | 96.95 | 97.80 | 96.95 | 97.80 | 97.80 | -1.11% | 242 |
| 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 |