ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 95.00
+1.00 (1.06%)
Oct 29, 2025, 12:23 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 93.00 | 97.50 | 93.00 | 95.00 | 95.00 | 1.06% | 3,235 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 742 |
| Oct 27, 2025 | 93.00 | 93.05 | 92.00 | 93.00 | 93.00 | -1.06% | 2,922 |
| Oct 26, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 842 |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 15,053 |
| Oct 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 13 |
| Oct 21, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 70 |
| Oct 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.58% | 204 |
| Oct 19, 2025 | 94.55 | 94.55 | 94.00 | 94.55 | 94.55 | -3.47% | 422 |
| Oct 16, 2025 | 97.05 | 97.95 | 97.05 | 97.95 | 97.95 | -0.05% | 2,000 |
| Oct 15, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.62% | 5,537 |
| Oct 14, 2025 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | - | 21 |
| Oct 13, 2025 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 0.26% | 163 |
| Oct 12, 2025 | 96.00 | 96.00 | 95.25 | 95.25 | 95.25 | -2.81% | 203 |
| Oct 9, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 3,187 |
| 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 |