ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 84.00
+0.45 (0.54%)
Dec 30, 2025, 3:15 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 84.95 | 84.95 | 83.00 | 83.55 | 83.55 | 1.64% | 1,020 |
| Dec 28, 2025 | 80.10 | 82.20 | 80.10 | 82.20 | 82.20 | -3.12% | 956 |
| Dec 25, 2025 | 84.85 | 90.00 | 82.55 | 84.85 | 84.85 | 4.50% | 1,336 |
| Dec 24, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 32 |
| Dec 23, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 40 |
| Dec 22, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 32 |
| Dec 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 92 |
| Dec 18, 2025 | 81.70 | 83.50 | 81.20 | 81.20 | 81.20 | -2.29% | 370 |
| Dec 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 256 |
| Dec 16, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 9 |
| Dec 15, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 15 |
| Dec 14, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.07% | 113 |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 10 |
| Dec 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 10 |
| Dec 9, 2025 | 85.00 | 85.00 | 83.50 | 84.00 | 84.00 | -4.44% | 182 |
| Dec 8, 2025 | 83.15 | 87.90 | 83.15 | 87.90 | 87.90 | 0.51% | 1,660 |
| Dec 7, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -0.06% | 94 |
| Dec 4, 2025 | 87.00 | 87.95 | 87.00 | 87.50 | 87.50 | 4.29% | 515 |
| Dec 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 20 |
| Dec 2, 2025 | 81.10 | 83.90 | 81.10 | 83.90 | 83.90 | -1.87% | 4,657 |
| Dec 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 790 |
| Nov 30, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -3.41% | 162 |
| Nov 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76% | 201 |
| Nov 26, 2025 | 90.40 | 90.50 | 90.40 | 90.50 | 90.50 | - | 347 |
| Nov 25, 2025 | 89.00 | 90.50 | 86.05 | 90.50 | 90.50 | 1.69% | 1,955 |
| Nov 24, 2025 | 90.00 | 90.00 | 83.20 | 89.00 | 89.00 | 0.45% | 3,270 |
| Nov 23, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 40 |
| Nov 20, 2025 | 89.00 | 93.00 | 88.00 | 88.60 | 88.60 | -0.45% | 1,965 |
| Nov 19, 2025 | 92.00 | 92.50 | 89.00 | 89.00 | 89.00 | -6.32% | 651 |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 15 |
| Nov 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10 |
| Nov 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 51 |
| Nov 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 46 |
| Nov 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 81 |
| Nov 11, 2025 | 95.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1.06% | 598 |
| Nov 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 56 |
| Nov 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 136 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.43% | 710 |
| Nov 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.43% | 64 |
| Nov 4, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 435 |
| Nov 3, 2025 | 94.00 | 97.95 | 94.00 | 94.00 | 94.00 | -1.05% | 1,373 |
| Nov 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10 |
| Oct 30, 2025 | 95.00 | 97.50 | 95.00 | 95.00 | 95.00 | - | 5,574 |
| 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 |