ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia · Delayed Price · Currency is SAR 79.90
-0.05 (-0.06%)
May 21, 2026, 2:46 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 80.00 | 80.00 | 72.50 | 79.90 | 79.90 | -0.06% | 928 |
| May 20, 2026 | 69.85 | 80.00 | 69.85 | 79.95 | 79.95 | 10.43% | 4,776 |
| May 19, 2026 | 71.00 | 73.00 | 70.00 | 72.40 | 72.40 | 0.63% | 1,507 |
| May 18, 2026 | 69.95 | 71.95 | 69.50 | 71.95 | 71.95 | 5.04% | 1,403 |
| May 17, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 2.24% | 1,855 |
| May 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 20 |
| May 13, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -3.60% | 4,021 |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.28% | 51 |
| May 11, 2026 | 67.00 | 67.95 | 67.00 | 67.95 | 67.95 | -2.86% | 2,175 |
| May 10, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 47 |
| May 7, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | - |
| May 6, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | - |
| May 5, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 19 |
| May 4, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | - |
| May 3, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 3 |
| Apr 30, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | - |
| Apr 29, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 15 |
| Apr 28, 2026 | 66.00 | 69.95 | 65.15 | 69.95 | 69.95 | 0.14% | 3,395 |
| Apr 27, 2026 | 70.00 | 70.00 | 68.00 | 69.85 | 69.85 | 3.02% | 919 |
| Apr 26, 2026 | 68.00 | 68.00 | 67.80 | 67.80 | 67.80 | -0.29% | 797 |
| Apr 23, 2026 | 67.90 | 68.85 | 67.50 | 68.00 | 68.00 | 3.11% | 1,891 |
| Apr 22, 2026 | 67.00 | 67.00 | 63.10 | 65.95 | 65.95 | -5.52% | 9,981 |
| Apr 21, 2026 | 68.00 | 69.80 | 67.00 | 69.80 | 69.80 | 2.65% | 622 |
| Apr 20, 2026 | 68.00 | 68.00 | 67.90 | 68.00 | 68.00 | - | 925 |
| Apr 19, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.15% | 1,609 |
| Apr 16, 2026 | 71.30 | 71.50 | 67.50 | 68.10 | 68.10 | -13.58% | 1,900 |
| Apr 15, 2026 | 72.00 | 78.80 | 72.00 | 78.80 | 78.80 | 9.44% | 1,758 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10 |
| 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% | 440 |
| 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 |