Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia
· Delayed Price · Currency is SAR 127.50
-2.50 (-1.92%)
At close: Dec 4, 2025
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 130.00 | 130.00 | 127.10 | 127.50 | 127.50 | -1.92% | 1,039 |
| Dec 3, 2025 | 134.70 | 138.00 | 130.00 | 130.00 | 130.00 | 2.28% | 4,595 |
| Dec 2, 2025 | 128.00 | 135.00 | 127.10 | 127.10 | 127.10 | -5.85% | 7,345 |
| Dec 1, 2025 | 132.40 | 135.00 | 130.00 | 135.00 | 135.00 | 1.89% | 4,951 |
| Nov 30, 2025 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | 6.00% | 1,135 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 28 |
| Nov 26, 2025 | 122.10 | 125.00 | 122.00 | 125.00 | 125.00 | 1.21% | 1,532 |
| Nov 25, 2025 | 123.60 | 123.60 | 123.40 | 123.50 | 123.50 | - | 987 |
| Nov 24, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.24% | 162 |
| Nov 23, 2025 | 122.10 | 124.00 | 122.10 | 123.80 | 123.80 | -1.28% | 1,370 |
| Nov 20, 2025 | 125.30 | 125.40 | 125.00 | 125.40 | 125.40 | 0.32% | 816 |
| Nov 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Nov 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | 755 |
| Nov 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 447 |
| Nov 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | 41 |
| Nov 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.08% | 222 |
| Nov 12, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - | 26 |
| Nov 11, 2025 | 128.00 | 128.00 | 125.10 | 125.10 | 125.10 | -1.03% | 211 |
| Nov 10, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | 5 |
| Nov 9, 2025 | 125.10 | 126.40 | 125.10 | 126.40 | 126.40 | 1.12% | 554 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5,684 |
| Nov 5, 2025 | 125.00 | 125.10 | 125.00 | 125.00 | 125.00 | -3.47% | 1,961 |
| Nov 4, 2025 | 134.30 | 134.30 | 125.00 | 129.50 | 129.50 | 1.49% | 2,334 |
| Nov 3, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.85% | 91 |
| Nov 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 10 |
| Oct 30, 2025 | 129.40 | 130.00 | 129.40 | 130.00 | 130.00 | - | 1,266 |
| Oct 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 70 |
| Oct 28, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,873 |
| Oct 27, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 7,101 |
| Oct 26, 2025 | 125.20 | 126.00 | 124.60 | 126.00 | 126.00 | 0.48% | 2,165 |
| Oct 23, 2025 | 126.90 | 128.90 | 124.20 | 125.40 | 125.40 | 1.21% | 6,315 |
| Oct 22, 2025 | 121.40 | 123.90 | 120.00 | 123.90 | 123.90 | -1.20% | 9,678 |
| Oct 21, 2025 | 123.00 | 125.40 | 120.80 | 125.40 | 125.40 | - | 246 |
| Oct 20, 2025 | 124.00 | 125.50 | 124.00 | 125.40 | 125.40 | 0.40% | 217 |
| Oct 19, 2025 | 123.00 | 124.90 | 123.00 | 124.90 | 124.90 | -0.08% | 191 |
| Oct 16, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 10,503 |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 10 |
| Oct 14, 2025 | 125.00 | 125.00 | 123.90 | 125.00 | 125.00 | - | 3,638 |
| Oct 13, 2025 | 127.80 | 128.20 | 125.00 | 125.00 | 125.00 | -2.11% | 15,288 |
| Oct 12, 2025 | 127.00 | 127.70 | 126.10 | 127.70 | 127.70 | 0.55% | 2,346 |
| Oct 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.11% | 697 |
| Oct 8, 2025 | 125.50 | 126.90 | 125.50 | 125.60 | 125.60 | 1.05% | 1,941 |
| Oct 7, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.56% | 1,037 |
| Oct 6, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1,663 |
| Oct 5, 2025 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | -0.70% | 1,074 |
| Oct 2, 2025 | 127.90 | 128.90 | 125.50 | 128.90 | 128.90 | 0.86% | 12,837 |
| Oct 1, 2025 | 128.90 | 130.00 | 126.60 | 127.80 | 127.80 | -0.08% | 4,826 |
| Sep 30, 2025 | 132.60 | 132.70 | 125.50 | 127.90 | 127.90 | -6.23% | 11,991 |
| Sep 29, 2025 | 136.90 | 137.70 | 132.70 | 136.40 | 136.40 | -1.16% | 1,151 |
| Sep 28, 2025 | 133.00 | 138.00 | 130.80 | 138.00 | 138.00 | 3.76% | 4,439 |