ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 98.00
+1.00 (1.03%)
Oct 8, 2025, 1:56 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 534 |
| Oct 7, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Oct 6, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -0.51% | 1,000 |
| Oct 5, 2025 | 97.50 | 98.00 | 97.45 | 97.50 | 97.50 | 0.52% | 2,090 |
| Oct 2, 2025 | 94.00 | 97.00 | 93.50 | 97.00 | 97.00 | 3.19% | 3,619 |
| Oct 1, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -4.08% | 190 |
| Sep 30, 2025 | 97.40 | 102.00 | 97.40 | 98.00 | 98.00 | - | 1,601 |
| Sep 29, 2025 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 1.55% | 775 |
| Sep 28, 2025 | 93.50 | 96.50 | 93.00 | 96.50 | 96.50 | -1.53% | 958 |
| Sep 25, 2025 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | - | 783 |
| Sep 24, 2025 | 97.85 | 98.00 | 97.85 | 98.00 | 98.00 | 3.92% | 186 |
| Sep 22, 2025 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | - | 22 |
| Sep 21, 2025 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | 0.32% | 180 |
| Sep 18, 2025 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -2.69% | 3,523 |
| Sep 17, 2025 | 102.00 | 102.00 | 96.60 | 96.60 | 96.60 | -3.40% | 1,456 |
| Sep 16, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | -0.79% | 1,291 |
| Sep 15, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - | - |
| Sep 14, 2025 | 97.95 | 100.80 | 97.95 | 100.80 | 100.80 | 2.96% | 337 |
| Sep 11, 2025 | 94.00 | 97.90 | 94.00 | 97.90 | 97.90 | 0.93% | 230 |
| Sep 10, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 234 |
| Sep 9, 2025 | 97.90 | 97.90 | 92.20 | 95.00 | 95.00 | -6.77% | 1,158 |
| Sep 8, 2025 | 95.00 | 101.90 | 95.00 | 101.90 | 101.90 | 1.90% | 375 |
| Sep 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | 115 |
| Sep 4, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -2.76% | 862 |
| Sep 3, 2025 | 106.00 | 106.00 | 99.10 | 99.75 | 99.75 | -9.32% | 4,784 |
| Sep 2, 2025 | 102.00 | 110.00 | 98.00 | 110.00 | 110.00 | 10.00% | 1,352 |
| Sep 1, 2025 | 97.30 | 100.00 | 97.30 | 100.00 | 100.00 | -1.96% | 1,249 |
| Aug 31, 2025 | 97.20 | 102.00 | 97.20 | 102.00 | 102.00 | -0.49% | 91 |
| Aug 28, 2025 | 100.60 | 103.00 | 98.15 | 102.50 | 102.50 | -4.21% | 22,634 |
| Aug 27, 2025 | 98.10 | 107.00 | 97.00 | 107.00 | 107.00 | 8.91% | 1,251 |
| Aug 26, 2025 | 99.90 | 100.00 | 98.25 | 98.25 | 98.25 | -3.58% | 850 |
| Aug 25, 2025 | 98.80 | 102.00 | 98.10 | 101.90 | 101.90 | 3.14% | 1,760 |
| Aug 24, 2025 | 100.00 | 105.00 | 97.00 | 98.80 | 98.80 | -10.99% | 20,968 |
| Aug 21, 2025 | 111.80 | 111.80 | 110.00 | 111.00 | 111.00 | -2.20% | 3,155 |
| Aug 20, 2025 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | -0.44% | 1,298 |
| Aug 19, 2025 | 105.50 | 114.00 | 105.50 | 114.00 | 114.00 | 8.06% | 3,515 |
| Aug 18, 2025 | 114.40 | 118.00 | 105.50 | 105.50 | 105.50 | -5.80% | 7,411 |
| Aug 17, 2025 | 112.00 | 113.50 | 107.60 | 112.00 | 112.00 | - | 2,409 |
| Aug 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.44% | 2,219 |
| Aug 13, 2025 | 107.30 | 112.50 | 107.30 | 112.50 | 112.50 | -0.79% | 221 |
| Aug 12, 2025 | 109.30 | 113.40 | 107.00 | 113.40 | 113.40 | -0.09% | 1,667 |
| Aug 11, 2025 | 113.50 | 113.50 | 111.10 | 113.50 | 113.50 | 0.44% | 301 |
| Aug 10, 2025 | 113.00 | 113.00 | 111.40 | 113.00 | 113.00 | 0.89% | 1,258 |
| Aug 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -5.00% | 839 |
| Aug 6, 2025 | 110.00 | 117.90 | 110.00 | 117.90 | 117.90 | 6.70% | 3,847 |
| Aug 5, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | 0.45% | 1,392 |
| Aug 4, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 0.92% | 3,593 |
| Aug 3, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -8.40% | 4,348 |
| Jul 31, 2025 | 107.50 | 119.00 | 104.20 | 119.00 | 119.00 | 8.78% | 1,498 |
| Jul 30, 2025 | 108.40 | 109.40 | 108.40 | 109.40 | 109.40 | 0.37% | 1,301 |