ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 18.50
-1.40 (-7.04%)
Nov 5, 2026, 11:20 AM AST
TADAWUL:9640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -7.04% | 719 |
| Nov 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 7.68% | 390 |
| Nov 3, 2026 | 19.80 | 19.80 | 18.48 | 18.48 | 18.48 | 2.38% | 1,148 |
| Nov 2, 2026 | 20.50 | 21.00 | 18.05 | 18.05 | 18.05 | -9.75% | 2,487 |
| Nov 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 29, 2026 | 17.78 | 20.70 | 17.78 | 20.00 | 20.00 | 5.82% | 10,605 |
| Oct 28, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 6.78% | 1,324 |
| Oct 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.74% | 556 |
| Oct 26, 2026 | 16.70 | 18.58 | 16.70 | 18.58 | 18.58 | 3.28% | 5,707 |
| Oct 25, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Oct 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 21 |
| Oct 21, 2026 | 18.00 | 18.70 | 16.12 | 17.99 | 17.99 | 2.98% | 6,602 |
| Oct 20, 2026 | 18.40 | 18.40 | 17.47 | 17.47 | 17.47 | -2.57% | 1,065 |
| Oct 19, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.46% | 243 |
| Oct 18, 2026 | 17.66 | 17.66 | 17.49 | 17.50 | 17.50 | -9.33% | 17,276 |
| Oct 15, 2026 | 19.38 | 19.39 | 17.51 | 19.30 | 19.30 | 1.63% | 2,330 |
| Oct 14, 2026 | 16.56 | 18.99 | 16.50 | 18.99 | 18.99 | 7.35% | 13,298 |
| Oct 13, 2026 | 16.56 | 17.69 | 16.56 | 17.69 | 17.69 | -4.07% | 5,529 |
| Oct 12, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 250,000 |
| Oct 11, 2026 | 16.85 | 18.44 | 16.85 | 18.44 | 18.44 | 8.98% | 855 |
| Oct 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | 30 |
| Oct 7, 2026 | 16.56 | 17.00 | 16.50 | 16.92 | 16.92 | -6.00% | 15,567 |
| Oct 6, 2026 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 5.88% | 363 |
| Oct 5, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | -3.35% | 7,113 |
| Oct 4, 2026 | 16.70 | 17.59 | 16.70 | 17.59 | 17.59 | 5.08% | 925 |
| Oct 1, 2026 | 16.90 | 16.90 | 16.72 | 16.74 | 16.74 | -4.23% | 3,586 |
| Sep 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 1,010 |
| Sep 29, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 600 |
| Sep 28, 2026 | 17.46 | 17.48 | 17.46 | 17.48 | 17.48 | -2.89% | 4,004 |
| Sep 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 249 |
| Sep 24, 2026 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | -2.17% | 2,300 |
| Sep 22, 2026 | 16.71 | 18.70 | 16.71 | 18.40 | 18.40 | 3.08% | 2,814 |
| Sep 21, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -5.80% | 3,121 |
| Sep 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 1,810 |
| Sep 17, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Sep 16, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 12 |
| Sep 15, 2026 | 17.86 | 18.95 | 17.85 | 18.95 | 18.95 | 2.49% | 3,914 |
| Sep 14, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 20 |
| Sep 13, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 86 |
| Sep 10, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 60 |
| Sep 9, 2026 | 18.12 | 18.49 | 18.00 | 18.49 | 18.49 | 0.22% | 5,607 |
| Sep 8, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -4.40% | 9,264 |
| Sep 7, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | - | 2,892 |
| Sep 6, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 4.16% | 999 |
| Sep 3, 2026 | 19.02 | 19.70 | 18.53 | 18.53 | 18.53 | -9.96% | 5,898 |
| Sep 2, 2026 | 19.00 | 20.58 | 19.00 | 20.58 | 20.58 | 2.90% | 2,676 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.21% | 1,405 |
| Aug 31, 2026 | 19.00 | 19.80 | 19.00 | 19.01 | 19.01 | -4.66% | 4,068 |
| Aug 30, 2026 | 19.00 | 19.94 | 19.00 | 19.94 | 19.94 | -0.10% | 2,121 |
| Aug 27, 2026 | 18.99 | 19.96 | 18.97 | 19.96 | 19.96 | -4.04% | 4,783 |