ADES Holding Company (TADAWUL:2382)
Saudi Arabia
· Delayed Price · Currency is SAR 16.34
+0.34 (2.13%)
Sep 29, 2025, 1:45 PM AST
ADES Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 16.10 | 16.13 | 15.71 | 15.92 | 15.92 | -0.62% | 2,303,831 |
| Sep 24, 2025 | 16.10 | 16.14 | 15.81 | 16.02 | 16.02 | 2.04% | 3,601,228 |
| Sep 22, 2025 | 15.85 | 15.94 | 15.60 | 15.70 | 15.70 | -0.95% | 1,436,852 |
| Sep 21, 2025 | 15.77 | 16.00 | 15.70 | 15.85 | 15.85 | 0.70% | 2,494,053 |
| Sep 18, 2025 | 15.25 | 15.98 | 15.25 | 15.74 | 15.74 | 3.21% | 7,009,868 |
| Sep 17, 2025 | 15.10 | 15.29 | 15.06 | 15.25 | 15.25 | 0.99% | 1,541,710 |
| Sep 16, 2025 | 14.80 | 15.13 | 14.80 | 15.10 | 15.10 | 2.30% | 2,333,060 |
| Sep 15, 2025 | 14.54 | 14.86 | 14.49 | 14.76 | 14.76 | 0.96% | 950,806 |
| Sep 14, 2025 | 14.81 | 14.85 | 14.54 | 14.62 | 14.62 | -1.22% | 691,730 |
| Sep 11, 2025 | 14.80 | 14.88 | 14.66 | 14.80 | 14.80 | -0.27% | 655,448 |
| Sep 10, 2025 | 14.65 | 14.90 | 14.64 | 14.84 | 14.84 | - | 736,769 |
| Sep 9, 2025 | 14.42 | 14.84 | 14.35 | 14.84 | 14.84 | 2.91% | 1,297,898 |
| Sep 8, 2025 | 14.84 | 14.95 | 14.27 | 14.42 | 14.42 | -2.83% | 1,809,610 |
| Sep 7, 2025 | 14.94 | 15.00 | 14.81 | 14.84 | 14.84 | -0.67% | 566,290 |
| Sep 4, 2025 | 15.03 | 15.09 | 14.88 | 14.94 | 14.94 | -0.53% | 1,094,972 |
| Sep 3, 2025 | 15.08 | 15.38 | 14.96 | 15.02 | 15.02 | -0.20% | 2,993,796 |
| Sep 2, 2025 | 15.08 | 15.10 | 14.92 | 15.05 | 15.05 | -0.20% | 1,629,028 |
| Sep 1, 2025 | 14.95 | 15.12 | 14.84 | 15.08 | 15.08 | 1.75% | 3,133,176 |
| Aug 31, 2025 | 14.96 | 14.98 | 14.80 | 14.82 | 14.82 | -0.80% | 811,752 |
| Aug 28, 2025 | 14.94 | 15.14 | 14.94 | 14.94 | 14.94 | - | 1,922,008 |
| Aug 27, 2025 | 15.10 | 15.22 | 14.91 | 14.94 | 14.94 | -0.93% | 1,630,181 |
| Aug 26, 2025 | 15.05 | 15.08 | 14.89 | 15.08 | 15.08 | 0.27% | 1,820,862 |
| Aug 25, 2025 | 14.85 | 15.24 | 14.85 | 15.04 | 15.04 | 1.35% | 2,540,237 |
| Aug 24, 2025 | 14.81 | 14.99 | 14.78 | 14.84 | 14.84 | 0.61% | 1,362,535 |
| Aug 21, 2025 | 15.00 | 15.03 | 14.60 | 14.75 | 14.75 | -1.47% | 2,164,210 |
| Aug 20, 2025 | 14.60 | 15.02 | 14.60 | 14.97 | 14.97 | 1.15% | 1,683,572 |
| Aug 19, 2025 | 14.68 | 14.95 | 14.47 | 14.80 | 14.59 | 0.82% | 2,702,678 |
| Aug 18, 2025 | 14.97 | 15.04 | 14.64 | 14.68 | 14.47 | -2.00% | 2,105,691 |
| Aug 17, 2025 | 14.95 | 15.03 | 14.84 | 14.98 | 14.77 | 0.20% | 1,350,651 |
| Aug 14, 2025 | 14.88 | 15.05 | 14.82 | 14.95 | 14.74 | 0.34% | 1,235,347 |
| Aug 13, 2025 | 15.06 | 15.10 | 14.82 | 14.90 | 14.69 | -0.67% | 1,809,712 |
| Aug 12, 2025 | 14.82 | 15.06 | 14.71 | 15.00 | 14.79 | 0.60% | 3,113,190 |
| Aug 11, 2025 | 14.99 | 15.20 | 14.82 | 14.91 | 14.70 | -0.93% | 2,314,867 |
| Aug 10, 2025 | 15.00 | 15.58 | 14.98 | 15.05 | 14.84 | 0.47% | 4,630,232 |
| Aug 7, 2025 | 14.95 | 15.28 | 14.70 | 14.98 | 14.77 | 0.88% | 6,955,244 |
| Aug 6, 2025 | 14.98 | 15.26 | 14.80 | 14.85 | 14.64 | 2.77% | 15,128,655 |
| Aug 5, 2025 | 13.29 | 14.45 | 13.18 | 14.45 | 14.24 | 9.97% | 14,077,460 |
| Aug 4, 2025 | 12.60 | 13.17 | 12.60 | 13.14 | 12.95 | 4.70% | 4,829,692 |
| Aug 3, 2025 | 12.59 | 12.60 | 12.42 | 12.55 | 12.37 | -0.40% | 726,957 |
| Jul 31, 2025 | 12.66 | 12.66 | 12.48 | 12.60 | 12.42 | -0.55% | 1,311,703 |
| Jul 30, 2025 | 12.79 | 12.79 | 12.65 | 12.67 | 12.49 | -0.94% | 1,126,078 |
| Jul 29, 2025 | 12.87 | 13.00 | 12.75 | 12.79 | 12.61 | -2.52% | 2,120,380 |
| Jul 28, 2025 | 12.99 | 13.17 | 12.96 | 13.12 | 12.93 | 1.00% | 2,519,462 |
| Jul 27, 2025 | 12.96 | 13.13 | 12.91 | 12.99 | 12.81 | 0.46% | 1,180,399 |
| Jul 24, 2025 | 12.94 | 12.97 | 12.86 | 12.93 | 12.75 | -0.15% | 1,215,254 |
| Jul 23, 2025 | 12.80 | 12.96 | 12.74 | 12.95 | 12.77 | 1.49% | 1,648,719 |
| Jul 22, 2025 | 13.07 | 13.08 | 12.75 | 12.76 | 12.58 | -2.15% | 2,920,268 |
| Jul 21, 2025 | 13.01 | 13.08 | 12.91 | 13.04 | 12.85 | -0.15% | 1,672,773 |
| Jul 20, 2025 | 13.03 | 13.17 | 12.99 | 13.06 | 12.87 | 0.54% | 1,092,330 |
| Jul 17, 2025 | 12.94 | 13.11 | 12.90 | 12.99 | 12.81 | 0.08% | 1,646,970 |