Ades Holding Company 2382
TADAWUL · Saudi Arabia · Industrial Services
SAR 16.88-0.05 (-0.30%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 16.88 | -0.30% | SAR 16.95 | SAR 17.04 | SAR 16.58 | 1.21M |
| 2026-09-30 | SAR 16.93 | +3.87% | SAR 16.32 | SAR 16.96 | SAR 16.31 | 1.84M |
| 2026-09-29 | SAR 16.30 | -0.43% | SAR 16.37 | SAR 16.55 | SAR 16.04 | 1.31M |
| 2026-09-28 | SAR 16.37 | +0.12% | SAR 16.37 | SAR 16.74 | SAR 16.36 |
| 1.63M |
| 2026-09-27 | SAR 16.35 | -0.30% | SAR 16.40 | SAR 16.71 | SAR 16.28 | 1.56M |
| 2026-09-24 | SAR 16.40 | -2.38% | SAR 16.86 | SAR 16.86 | SAR 16.34 | 1.96M |
| 2026-09-22 | SAR 16.80 | -0.06% | SAR 17.35 | SAR 17.35 | SAR 16.72 | 2.20M |
| 2026-09-21 | SAR 16.81 | -1.29% | SAR 17.00 | SAR 17.00 | SAR 16.60 | 909.14K |
| 2026-09-20 | SAR 17.03 | +0.29% | SAR 16.90 | SAR 17.06 | SAR 16.78 | 488.22K |
| 2026-09-17 | SAR 16.98 | +0.24% | SAR 16.88 | SAR 17.10 | SAR 16.80 | 1.80M |
| 2026-09-16 | SAR 16.94 | -0.06% | SAR 16.81 | SAR 16.95 | SAR 16.77 | 1.05M |
| 2026-09-15 | SAR 16.95 | -3.47% | SAR 17.56 | SAR 17.56 | SAR 16.88 | 1.61M |
| 2026-09-14 | SAR 17.56 | -1.62% | SAR 17.85 | SAR 17.85 | SAR 17.46 | 1.45M |
| 2026-09-13 | SAR 17.85 | -0.78% | SAR 17.86 | SAR 17.91 | SAR 17.79 | 651.43K |
| 2026-09-10 | SAR 17.99 | +2.04% | SAR 17.56 | SAR 18.20 | SAR 17.56 | 2.04M |
| 2026-09-09 | SAR 17.63 | +0.57% | SAR 17.56 | SAR 17.64 | SAR 17.49 | 621.17K |
| 2026-09-08 | SAR 17.53 | -0.74% | SAR 17.66 | SAR 17.66 | SAR 17.40 | 1.33M |
| 2026-09-07 | SAR 17.66 | -0.90% | SAR 17.99 | SAR 17.99 | SAR 17.55 | 1.39M |
| 2026-09-06 | SAR 17.82 | 0.00% | SAR 17.80 | SAR 17.90 | SAR 17.76 | 566.85K |
| 2026-09-03 | SAR 17.82 | +0.11% | SAR 17.80 | SAR 17.90 | SAR 17.76 | 566.85K |
| 2026-09-02 | SAR 17.80 | -1.55% | SAR 18.01 | SAR 18.01 | SAR 17.80 | 1.15M |
| 2026-09-01 | SAR 18.08 | -1.47% | SAR 18.35 | SAR 18.35 | SAR 18.00 | 1.12M |
| 2026-08-31 | SAR 18.35 | +1.05% | SAR 18.20 | SAR 18.43 | SAR 18.02 | 2.12M |
| 2026-08-30 | SAR 18.16 | -0.87% | SAR 18.34 | SAR 18.39 | SAR 18.11 | 600.75K |
| 2026-08-27 | SAR 18.32 | -1.61% | SAR 18.48 | SAR 18.60 | SAR 18.31 | 1.35M |
| 2026-08-26 | SAR 18.62 | -3.02% | SAR 19.10 | SAR 19.20 | SAR 18.50 | 1.91M |
| 2026-08-25 | SAR 19.20 | -0.36% | SAR 19.30 | SAR 19.44 | SAR 19.15 | 1.89M |
| 2026-08-24 | SAR 19.27 | +1.64% | SAR 18.95 | SAR 19.50 | SAR 18.92 | 2.51M |
| 2026-08-23 | SAR 18.96 | +1.34% | SAR 18.65 | SAR 18.99 | SAR 18.65 | 587.15K |
| 2026-08-20 | SAR 18.71 | +0.75% | SAR 18.77 | SAR 18.88 | SAR 18.65 | 584.55K |
| 2026-08-19 | SAR 18.57 | -1.75% | SAR 18.90 | SAR 19.10 | SAR 18.48 | 954.94K |
| 2026-08-18 | SAR 18.90 | +2.16% | SAR 18.50 | SAR 19.05 | SAR 18.50 | 3.27M |
| 2026-08-17 | SAR 18.50 | +2.27% | SAR 18.55 | SAR 18.62 | SAR 18.44 | 894.42K |
| 2026-08-16 | SAR 18.09 | 0.00% | SAR 18.09 | SAR 18.09 | SAR 18.09 | 0 |
| 2026-08-13 | SAR 18.09 | -0.88% | SAR 18.23 | SAR 18.35 | SAR 17.92 | 3.82M |
| 2026-08-12 | SAR 18.25 | +0.39% | SAR 18.18 | SAR 18.78 | SAR 17.89 | 2.75M |
| 2026-08-11 | SAR 18.18 | +3.47% | SAR 17.92 | SAR 18.55 | SAR 17.90 | 2.33M |
| 2026-08-10 | SAR 17.57 | +0.11% | SAR 17.59 | SAR 17.80 | SAR 17.31 | 1.49M |
| 2026-08-09 | SAR 17.55 | -0.79% | SAR 17.72 | SAR 17.84 | SAR 17.50 | 484.59K |
| 2026-08-06 | SAR 17.69 | -3.07% | SAR 18.25 | SAR 18.25 | SAR 17.68 | 1.19M |
| 2026-08-05 | SAR 18.25 | -0.16% | SAR 18.20 | SAR 18.42 | SAR 18.10 | 962.49K |
| 2026-08-04 | SAR 18.28 | +4.16% | SAR 17.55 | SAR 18.43 | SAR 17.54 | 3.51M |
| 2026-08-03 | SAR 17.55 | +2.33% | SAR 17.20 | SAR 17.56 | SAR 17.08 | 1.62M |
| 2026-08-02 | SAR 17.15 | +3.06% | SAR 16.68 | SAR 17.29 | SAR 16.67 | 513.95K |
| 2026-07-30 | SAR 16.64 | -0.78% | SAR 16.79 | SAR 16.87 | SAR 16.55 | 990.61K |
| 2026-07-29 | SAR 16.77 | -2.39% | SAR 17.13 | SAR 17.17 | SAR 16.68 | 1.35M |
| 2026-07-28 | SAR 17.18 | -4.24% | SAR 17.93 | SAR 17.93 | SAR 17.18 | 1.21M |
| 2026-07-27 | SAR 17.94 | -0.33% | SAR 18.01 | SAR 18.23 | SAR 17.87 | 985.77K |
| 2026-07-26 | SAR 18.00 | 0.00% | SAR 18.16 | SAR 18.24 | SAR 17.96 | 467.76K |
| 2026-07-23 | SAR 18.00 | +0.73% | SAR 17.89 | SAR 18.17 | SAR 17.83 | 1.20M |
| 2026-07-22 | SAR 17.87 | +0.06% | SAR 17.84 | SAR 17.96 | SAR 17.73 | 659.04K |
| 2026-07-21 | SAR 17.86 | -0.06% | SAR 17.87 | SAR 17.89 | SAR 17.71 | 724.62K |
| 2026-07-20 | SAR 17.87 | -1.54% | SAR 18.16 | SAR 18.17 | SAR 17.81 | 1.06M |
| 2026-07-19 | SAR 18.15 | -1.94% | SAR 18.75 | SAR 18.75 | SAR 18.14 | 585.80K |
| 2026-07-16 | SAR 18.51 | -1.33% | SAR 19.08 | SAR 19.33 | SAR 18.50 | 2.09M |
| 2026-07-15 | SAR 18.76 | +0.48% | SAR 18.68 | SAR 19.14 | SAR 18.68 | 2.20M |
| 2026-07-14 | SAR 18.67 | -0.90% | SAR 18.84 | SAR 19.26 | SAR 18.65 | 829.51K |
| 2026-07-13 | SAR 18.84 | -1.77% | SAR 19.04 | SAR 19.11 | SAR 18.84 | 700.73K |
| 2026-07-12 | SAR 19.18 | -0.52% | SAR 19.10 | SAR 19.35 | SAR 19.10 | 395.02K |
| 2026-07-09 | SAR 19.28 | +0.10% | SAR 19.20 | SAR 19.56 | SAR 19.08 | 1.61M |
| 2026-07-08 | SAR 19.26 | -0.10% | SAR 19.25 | SAR 19.39 | SAR 19.02 | 1.05M |
| 2026-07-07 | SAR 19.28 | -0.36% | SAR 19.35 | SAR 19.35 | SAR 18.96 | 2.32M |
| 2026-07-06 | SAR 19.35 | +1.84% | SAR 19.05 | SAR 19.49 | SAR 19.05 | 2.54M |
| 2026-07-05 | SAR 19.00 | +0.69% | SAR 18.96 | SAR 19.06 | SAR 18.75 | 1.14M |
| 2026-07-02 | SAR 18.87 | +0.37% | SAR 18.76 | SAR 18.95 | SAR 18.70 | 1.21M |
| 2026-07-01 | SAR 18.80 | +0.97% | SAR 18.64 | SAR 19.00 | SAR 18.64 | 985.11K |
| 2026-06-30 | SAR 18.62 | +0.81% | SAR 18.37 | SAR 18.81 | SAR 18.27 | 1.19M |
| 2026-06-29 | SAR 18.47 | -0.75% | SAR 18.55 | SAR 18.61 | SAR 18.29 | 1.15M |
| 2026-06-28 | SAR 18.61 | -0.69% | SAR 18.74 | SAR 18.74 | SAR 18.50 | 482.18K |
| 2026-06-25 | SAR 18.74 | +0.43% | SAR 18.70 | SAR 18.90 | SAR 18.48 | 1.50M |
| 2026-06-24 | SAR 18.66 | +2.53% | SAR 18.34 | SAR 18.94 | SAR 18.25 | 2.60M |
| 2026-06-23 | SAR 18.20 | -2.57% | SAR 18.55 | SAR 18.67 | SAR 18.12 | 1.43M |
| 2026-06-22 | SAR 18.68 | +0.76% | SAR 18.54 | SAR 18.74 | SAR 18.48 | 837.70K |
| 2026-06-21 | SAR 18.54 | +0.54% | SAR 18.47 | SAR 18.92 | SAR 18.35 | 1.41M |
| 2026-06-18 | SAR 18.44 | +0.11% | SAR 18.43 | SAR 18.61 | SAR 18.09 | 2.57M |
| 2026-06-17 | SAR 18.42 | -0.65% | SAR 18.55 | SAR 18.70 | SAR 18.37 | 1.46M |
| 2026-06-16 | SAR 18.54 | -1.12% | SAR 18.71 | SAR 18.75 | SAR 18.54 | 1.54M |
| 2026-06-15 | SAR 18.75 | -3.85% | SAR 19.51 | SAR 19.52 | SAR 18.73 | 3.31M |
| 2026-06-14 | SAR 19.50 | -0.36% | SAR 19.56 | SAR 19.69 | SAR 19.45 | 819.53K |
| 2026-06-11 | SAR 19.57 | +0.82% | SAR 19.42 | SAR 19.80 | SAR 19.37 | 2.20M |
| 2026-06-10 | SAR 19.41 | +0.52% | SAR 19.60 | SAR 19.82 | SAR 19.35 | 2.93M |
| 2026-06-09 | SAR 19.31 | +1.79% | SAR 19.80 | SAR 19.87 | SAR 19.17 | 5.22M |
| 2026-06-08 | SAR 18.97 | -0.68% | SAR 19.10 | SAR 19.18 | SAR 18.93 | 1.27M |
| 2026-06-07 | SAR 19.10 | -1.34% | SAR 19.25 | SAR 19.33 | SAR 19.02 | 697.73K |
| 2026-06-04 | SAR 19.36 | +0.78% | SAR 19.21 | SAR 19.50 | SAR 19.15 | 1.07M |
| 2026-06-03 | SAR 19.21 | -2.68% | SAR 19.68 | SAR 19.72 | SAR 19.21 | 839.53K |
| 2026-06-02 | SAR 19.74 | +3.68% | SAR 19.01 | SAR 19.82 | SAR 19.01 | 1.91M |
| 2026-06-01 | SAR 19.04 | -0.78% | SAR 19.20 | SAR 19.39 | SAR 18.96 | 1.48M |
| 2026-05-31 | SAR 19.19 | -2.49% | SAR 19.52 | SAR 19.59 | SAR 19.19 | 942.86K |
| 2026-05-28 | SAR 19.68 | 0.00% | SAR 19.68 | SAR 19.68 | SAR 19.68 | 0 |