ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 18.53
-2.05 (-9.96%)
Sep 3, 2026, 3:12 PM AST
TADAWUL:9640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 145 |
| Aug 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 9.59% | 214 |
| Aug 24, 2026 | 18.45 | 18.98 | 18.45 | 18.98 | 18.98 | 0.85% | 6,951 |
| Aug 23, 2026 | 18.20 | 18.86 | 18.20 | 18.82 | 18.82 | 3.41% | 14,484 |
| Aug 20, 2026 | 18.85 | 18.85 | 18.20 | 18.20 | 18.20 | -3.45% | 883 |
| Aug 19, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | 1,276 |
| Aug 18, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -9.00% | 3,198 |
| Aug 17, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 135 |
| Aug 16, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 147 |
| Aug 13, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 80 |
| Aug 12, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | - |
| Aug 11, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.33% | 1,665 |
| Aug 10, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | 364 |
| Aug 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 336 |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 24 |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 14,303 |
| Aug 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 2,706 |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 598 |
| Jul 28, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 1,644 |
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Jul 26, 2026 | 21.98 | 22.00 | 21.98 | 22.00 | 22.00 | 4.02% | 1,211 |
| Jul 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jul 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 7 |
| Jul 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 5 |
| Jul 20, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jul 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 125 |
| Jul 16, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 45 |
| Jul 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jul 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jul 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 57 |
| Jul 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.08% | 360 |
| Jul 9, 2026 | 21.61 | 21.80 | 21.60 | 21.60 | 21.60 | -10.00% | 1,431 |
| Jul 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 118 |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 69 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 16 |
| Jul 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 30, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | - | 1,171 |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 542 |
| Jun 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 28 |