ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 21.40
-1.38 (-6.06%)
Jun 11, 2026, 2:44 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.06% | 295 |
| Jun 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 45 |
| Jun 9, 2026 | 21.62 | 22.80 | 21.60 | 22.78 | 22.78 | -0.96% | 2,240 |
| Jun 8, 2026 | 21.16 | 23.00 | 21.16 | 23.00 | 23.00 | -0.82% | 2,907 |
| Jun 7, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - | - |
| Jun 4, 2026 | 22.99 | 23.19 | 22.99 | 23.19 | 23.19 | 2.52% | 437 |
| Jun 3, 2026 | 24.54 | 24.54 | 22.62 | 22.62 | 22.62 | -13.00% | 5,454 |
| Jun 2, 2026 | 24.02 | 26.00 | 24.01 | 26.00 | 26.00 | -1.14% | 5,470 |
| Jun 1, 2026 | 24.00 | 26.30 | 24.00 | 26.30 | 26.30 | 3.14% | 2,940 |
| May 31, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -4.25% | 1,675 |
| May 21, 2026 | 26.67 | 26.67 | 24.17 | 26.63 | 26.63 | -0.06% | 2,784 |
| May 20, 2026 | 23.28 | 26.67 | 23.28 | 26.65 | 26.65 | 10.43% | 14,328 |
| May 19, 2026 | 23.67 | 24.33 | 23.33 | 24.13 | 24.13 | 0.63% | 4,521 |
| May 18, 2026 | 23.32 | 23.98 | 23.17 | 23.98 | 23.98 | 5.04% | 4,209 |
| May 17, 2026 | 22.67 | 22.83 | 22.67 | 22.83 | 22.83 | 2.24% | 5,565 |
| May 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 60 |
| May 13, 2026 | 22.67 | 22.67 | 22.33 | 22.33 | 22.33 | -3.60% | 12,063 |
| May 12, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2.28% | 153 |
| May 11, 2026 | 22.33 | 22.65 | 22.33 | 22.65 | 22.65 | -2.86% | 6,525 |
| May 10, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 141 |
| May 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| May 6, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| May 5, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 57 |
| May 4, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| May 3, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 9 |
| Apr 30, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| Apr 29, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 45 |
| Apr 28, 2026 | 22.00 | 23.32 | 21.72 | 23.32 | 23.32 | 0.14% | 10,185 |
| Apr 27, 2026 | 23.33 | 23.33 | 22.67 | 23.28 | 23.28 | 3.02% | 2,757 |
| Apr 26, 2026 | 22.67 | 22.67 | 22.60 | 22.60 | 22.60 | -0.29% | 2,391 |
| Apr 23, 2026 | 22.63 | 22.95 | 22.50 | 22.67 | 22.67 | 3.11% | 5,673 |
| Apr 22, 2026 | 22.33 | 22.33 | 21.03 | 21.98 | 21.98 | -5.52% | 29,943 |
| Apr 21, 2026 | 22.67 | 23.27 | 22.33 | 23.27 | 23.27 | 2.65% | 1,866 |
| Apr 20, 2026 | 22.67 | 22.67 | 22.63 | 22.67 | 22.67 | - | 2,775 |
| Apr 19, 2026 | 22.70 | 22.70 | 22.67 | 22.67 | 22.67 | -0.15% | 4,827 |
| Apr 16, 2026 | 23.77 | 23.83 | 22.50 | 22.70 | 22.70 | -13.58% | 5,700 |
| Apr 15, 2026 | 24.00 | 26.27 | 24.00 | 26.27 | 26.27 | 9.44% | 5,274 |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 30 |
| Apr 13, 2026 | 23.33 | 25.00 | 23.02 | 24.00 | 24.00 | 2.78% | 4,974 |
| Apr 12, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.35 | -2.98% | 7,203 |
| Apr 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 3.14% | 300 |
| Apr 8, 2026 | 24.10 | 24.10 | 23.33 | 23.33 | 23.33 | 0.07% | 2,997 |
| Apr 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 21 |
| Apr 6, 2026 | 23.33 | 23.33 | 23.32 | 23.32 | 23.32 | 0.36% | 3,450 |
| Apr 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.43% | 597 |
| Apr 2, 2026 | 23.33 | 23.33 | 22.50 | 23.33 | 23.33 | - | 4,137 |
| Apr 1, 2026 | 23.92 | 25.00 | 23.00 | 23.33 | 23.33 | 2.34% | 4,773 |
| Mar 31, 2026 | 23.33 | 24.97 | 22.80 | 22.80 | 22.80 | -3.66% | 5,406 |
| Mar 30, 2026 | 23.93 | 23.93 | 23.67 | 23.67 | 23.67 | -9.90% | 1,320 |
| Mar 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 27 |