ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 72.00
+1.95 (2.78%)
Apr 13, 2026, 3:10 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 70.00 | 75.00 | 69.05 | 72.00 | 72.00 | 2.78% | 1,658 |
| Apr 12, 2026 | 71.00 | 71.00 | 70.05 | 70.05 | 70.05 | -2.98% | 2,401 |
| Apr 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 3.14% | 100 |
| Apr 8, 2026 | 72.30 | 72.30 | 70.00 | 70.00 | 70.00 | 0.07% | 999 |
| Apr 7, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 7 |
| Apr 6, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 0.36% | 1,150 |
| Apr 5, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.43% | 199 |
| Apr 2, 2026 | 70.00 | 70.00 | 67.50 | 70.00 | 70.00 | - | 1,379 |
| Apr 1, 2026 | 71.75 | 75.00 | 69.00 | 70.00 | 70.00 | 2.34% | 1,591 |
| Mar 31, 2026 | 70.00 | 74.90 | 68.40 | 68.40 | 68.40 | -3.66% | 1,802 |
| Mar 30, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | -9.90% | 326 |
| Mar 29, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 9 |
| Mar 26, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Mar 25, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Mar 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 29 |
| Mar 16, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 34 |
| Mar 15, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.34% | 290 |
| Mar 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3 |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 10 |
| Mar 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 522 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 144 |
| Mar 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.91% | 419 |
| Mar 5, 2026 | 79.00 | 79.00 | 72.10 | 72.10 | 72.10 | -8.73% | 1,060 |
| Mar 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 5 |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 12 |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6 |
| Feb 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 21 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 5 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Feb 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 66 |
| Feb 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 13 |
| Feb 18, 2026 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 0.38% | 196 |
| Feb 17, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 51 |
| Feb 16, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.56% | 89 |
| Feb 15, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 70 |
| Feb 12, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.27% | 79 |
| Feb 11, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.06% | 83 |
| Feb 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 259 |
| Feb 9, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.44% | 438 |
| Feb 8, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1.23% | 179 |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 133 |
| Feb 4, 2026 | 81.60 | 85.00 | 81.00 | 81.00 | 81.00 | -5.81% | 2,067 |
| Feb 3, 2026 | 85.90 | 93.80 | 85.20 | 86.00 | 86.00 | 2.44% | 1,233 |
| Feb 2, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.24% | 65 |
| Feb 1, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Jan 29, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.12% | 317 |
| Jan 28, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | 34 |
| Jan 27, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.77% | 226 |
| Jan 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 5 |