ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 97.00
-2.75 (-2.76%)
Sep 4, 2025, 3:11 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -2.76% | 827 |
| 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 |
| Jul 29, 2025 | 107.80 | 118.00 | 107.80 | 109.00 | 109.00 | - | 3,288 |
| Jul 28, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.68% | 3,318 |
| Jul 27, 2025 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2.94% | 5,924 |
| Jul 24, 2025 | 107.00 | 108.80 | 107.00 | 108.80 | 108.80 | -1.09% | 1,499 |
| Jul 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 28 |
| Jul 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.18% | 135 |
| Jul 21, 2025 | 106.00 | 109.80 | 106.00 | 109.80 | 109.80 | 5.37% | 443 |
| Jul 20, 2025 | 105.00 | 105.00 | 104.00 | 104.20 | 104.20 | -5.27% | 295 |
| Jul 17, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 484 |
| Jul 16, 2025 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | 0.84% | 574 |
| Jul 15, 2025 | 104.00 | 112.20 | 104.00 | 107.10 | 107.10 | 2.00% | 18,984 |
| Jul 14, 2025 | 108.40 | 108.40 | 105.00 | 105.00 | 105.00 | - | 918 |
| Jul 13, 2025 | 108.90 | 108.90 | 105.00 | 105.00 | 105.00 | 0.77% | 6,644 |
| Jul 10, 2025 | 104.10 | 104.20 | 104.00 | 104.20 | 104.20 | -4.32% | 549 |
| Jul 9, 2025 | 103.50 | 109.00 | 103.00 | 108.90 | 108.90 | 4.71% | 1,988 |
| Jul 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,429 |
| Jul 7, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 1,298 |
| Jul 6, 2025 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | -1.79% | 1,239 |
| Jul 3, 2025 | 103.20 | 109.90 | 103.20 | 105.90 | 105.90 | -0.47% | 2,696 |
| Jul 2, 2025 | 104.40 | 106.40 | 104.00 | 106.40 | 106.40 | -0.65% | 504 |
| Jul 1, 2025 | 108.50 | 110.00 | 105.00 | 107.10 | 107.10 | -1.65% | 634 |
| Jun 30, 2025 | 101.00 | 108.90 | 100.10 | 108.90 | 108.90 | 5.22% | 8,351 |
| Jun 29, 2025 | 96.00 | 110.00 | 96.00 | 103.50 | 103.50 | 6.15% | 21,356 |