Skip to main content
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.97
+0.12 (0.71%)
At close: Dec 4, 2025

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.8517.1716.8316.9716.970.71%2,135,928
Dec 3, 202516.6016.8716.5916.8516.850.84%630,302
Dec 2, 202516.8216.9416.5116.7116.71-0.59%1,066,338
Dec 1, 202516.6116.9016.6116.8116.810.60%1,152,287
Nov 30, 202517.0917.1816.6716.7116.71-1.76%1,248,536
Nov 27, 202516.7617.1116.5117.0117.013.03%2,351,657
Nov 26, 202516.4016.6016.2316.5116.511.60%1,518,599
Nov 25, 202516.4516.6316.1616.2516.25-0.91%1,478,545
Nov 24, 202516.9516.9516.4016.4016.40-3.24%3,541,284
Nov 23, 202517.0017.0216.6816.9516.95-0.41%1,722,197
Nov 20, 202517.0717.3516.9517.0217.02-0.18%2,106,884
Nov 19, 202517.1917.3517.0517.0517.050.53%3,189,501
Nov 18, 202517.1717.1716.7216.9616.96-1.11%2,890,239
Nov 17, 202517.1017.3617.0117.1517.150.59%1,392,773
Nov 16, 202517.4317.5017.0017.0517.05-2.57%1,575,492
Nov 13, 202517.2617.6017.2117.5017.501.16%2,548,960
Nov 12, 202517.3617.4517.2717.3017.30-0.52%1,931,866
Nov 11, 202516.8217.3916.7417.3917.393.39%5,013,094
Nov 10, 202516.8916.9716.7016.8216.82-0.36%1,439,153
Nov 9, 202516.8716.9616.5616.8816.880.06%1,133,807
Nov 6, 202516.4017.0016.4016.8716.872.24%2,473,555
Nov 5, 202516.8416.8416.4416.5016.50-2.02%2,425,805
Nov 4, 202517.1217.4516.8216.8416.84-1.58%5,631,124
Nov 3, 202516.9817.4516.9817.1117.112.33%6,263,508
Nov 2, 202516.7017.0016.6216.7216.72-1.07%2,662,671
Oct 30, 202517.0017.8516.8416.9016.901.08%17,488,250
Oct 29, 202515.3716.7215.3416.7216.7210.00%12,888,800
Oct 28, 202515.2215.3015.0715.2015.20-1,009,269
Oct 27, 202515.6015.6615.1915.2015.20-2.56%1,480,926
Oct 26, 202515.7015.7615.5615.6015.60-0.19%436,582
Oct 23, 202515.8015.9615.6315.6315.63-1.08%887,683
Oct 22, 202515.5115.9015.5115.8015.800.96%1,116,770
Oct 21, 202515.6415.7015.5215.6515.65-0.63%908,267
Oct 20, 202515.5015.8415.4315.7515.751.61%1,600,806
Oct 19, 202515.7815.7815.4715.5015.50-1.71%983,374
Oct 16, 202515.8015.9215.6615.7715.77-1,165,232
Oct 15, 202515.4615.9015.4615.7715.772.01%2,042,803
Oct 14, 202515.7015.7515.4615.4615.46-1.53%834,611
Oct 13, 202515.4815.7215.4515.7015.701.55%1,312,447
Oct 12, 202515.1015.6015.0815.4615.46-2.03%936,772
Oct 9, 202515.6615.8115.5715.7815.780.57%1,007,357
Oct 8, 202515.8915.8915.5415.6915.69-1.26%1,425,338
Oct 7, 202516.1816.2015.8615.8915.89-0.75%1,554,447
Oct 6, 202516.0516.1916.0116.0116.01-0.25%810,938
Oct 5, 202516.0016.1615.9916.0516.050.31%679,916
Oct 2, 202516.1816.1815.9916.0016.00-0.19%991,647
Oct 1, 202516.3216.3216.0316.0316.03-1.60%1,223,137
Sep 30, 202516.2416.3916.0016.2916.290.37%2,346,680
Sep 29, 202516.0016.4315.9416.2316.231.44%3,861,069
Sep 28, 202515.9216.0515.8716.0016.000.50%991,644