Adeer Real Estate Co. 9634
TADAWUL · Saudi Arabia · Technology Services
SAR 96.90-1.10 (-1.12%)
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 96.90 | -1.12% | SAR 96.90 | SAR 96.90 | SAR 96.90 | 62 |
| 2026-09-30 | SAR 98.00 | +2.73% | SAR 97.95 | SAR 98.20 | SAR 97.95 | 760 |
| 2026-09-29 | SAR 95.40 | +0.42% | SAR 95.40 | SAR 95.40 | SAR 95.00 | 3.34K |
| 2026-09-28 | SAR 95.00 | 0.00% | SAR 95.00 | SAR 95.00 | SAR 95.00 | 45 |
| 2026-09-27 | SAR 95.00 | -3.55% | SAR 98.55 | SAR 98.55 | SAR 95.00 | 1.15K |
| 2026-09-24 | SAR 98.50 | +3.14% | SAR 95.85 | SAR 98.50 | SAR 95.00 | 1.79K |
| 2026-09-22 | SAR 95.50 | -4.21% | SAR 99.65 | SAR 99.65 | SAR 95.00 | 4.42K |
| 2026-09-21 | SAR 99.70 | 0.00% | SAR 99.70 | SAR 99.70 | SAR 99.70 | 9 |
| 2026-09-20 | SAR 99.70 | -2.25% | SAR 100.30 | SAR 102.80 | SAR 99.70 | 355 |
| 2026-09-17 | SAR 102.00 | +1.29% | SAR 99.25 | SAR 102.00 | SAR 99.25 | 1.24K |
| 2026-09-16 | SAR 100.70 | +1.51% | SAR 99.95 | SAR 100.70 | SAR 99.95 | 752 |
| 2026-09-15 | SAR 99.20 | -0.35% | SAR 100.00 | SAR 100.00 | SAR 96.65 | 970 |
| 2026-09-14 | SAR 99.55 | +0.05% | SAR 99.00 | SAR 99.60 | SAR 99.00 | 1.36K |
| 2026-09-13 | SAR 99.50 | -1.19% | SAR 99.50 | SAR 99.50 | SAR 99.50 | 1.66K |
| 2026-09-10 | SAR 100.70 | +1.16% | SAR 99.55 | SAR 100.70 | SAR 99.40 | 1.44K |
| 2026-09-09 | SAR 99.55 | -0.40% | SAR 99.65 | SAR 99.95 | SAR 99.15 | 3.44K |
| 2026-09-08 | SAR 99.95 | 0.00% | SAR 99.95 | SAR 99.95 | SAR 99.95 | 20 |
| 2026-09-07 | SAR 99.95 | +1.06% | SAR 97.20 | SAR 99.95 | SAR 97.20 | 1.42K |
| 2026-09-06 | SAR 98.90 | 0.00% | SAR 96.50 | SAR 99.00 | SAR 96.30 | 2.86K |
| 2026-09-03 | SAR 98.90 | +2.65% | SAR 96.50 | SAR 99.00 | SAR 96.30 | 2.86K |
| 2026-09-02 | SAR 96.35 | -5.54% | SAR 98.70 | SAR 98.70 | SAR 96.35 | 1.33K |
| 2026-09-01 | SAR 102.00 | +0.99% | SAR 101.00 | SAR 102.00 | SAR 100.00 | 2.26K |
| 2026-08-31 | SAR 101.00 | -0.98% | SAR 102.00 | SAR 102.00 | SAR 99.40 | 2.52K |
| 2026-08-30 | SAR 102.00 | -0.39% | SAR 104.40 | SAR 104.40 | SAR 102.00 | 573 |
| 2026-08-27 | SAR 102.40 | 0.00% | SAR 102.30 | SAR 102.40 | SAR 101.70 | 1.12K |
| 2026-08-26 | SAR 102.40 | +1.29% | SAR 102.30 | SAR 102.40 | SAR 101.70 | 1.12K |
| 2026-08-25 | SAR 101.10 | 0.00% | SAR 101.10 | SAR 101.10 | SAR 101.10 | 8 |
| 2026-08-24 | SAR 101.10 | +0.20% | SAR 102.80 | SAR 103.70 | SAR 101.10 | 1.65K |
| 2026-08-23 | SAR 100.90 | -0.10% | SAR 99.40 | SAR 103.70 | SAR 95.00 | 7.08K |
| 2026-08-20 | SAR 101.00 | +1.61% | SAR 101.00 | SAR 101.00 | SAR 101.00 | 66 |
| 2026-08-19 | SAR 99.40 | -0.60% | SAR 99.30 | SAR 99.40 | SAR 99.30 | 221 |
| 2026-08-18 | SAR 100.00 | +0.50% | SAR 99.50 | SAR 101.80 | SAR 99.50 | 801 |
| 2026-08-17 | SAR 99.50 | +0.51% | SAR 99.55 | SAR 99.55 | SAR 99.50 | 716 |
| 2026-08-16 | SAR 99.00 | 0.00% | SAR 99.00 | SAR 99.00 | SAR 99.00 | 0 |
| 2026-08-13 | SAR 99.00 | -0.95% | SAR 99.00 | SAR 99.00 | SAR 99.00 | 831 |
| 2026-08-12 | SAR 99.95 | +1.99% | SAR 99.90 | SAR 99.95 | SAR 99.90 | 1.11K |
| 2026-08-11 | SAR 98.00 | -0.36% | SAR 97.50 | SAR 98.85 | SAR 97.50 | 2.42K |
| 2026-08-10 | SAR 98.35 | +0.61% | SAR 97.70 | SAR 98.35 | SAR 97.70 | 1.31K |
| 2026-08-09 | SAR 97.75 | +3.44% | SAR 97.10 | SAR 98.95 | SAR 95.00 | 12.10K |
| 2026-08-06 | SAR 94.50 | -2.48% | SAR 93.20 | SAR 94.50 | SAR 93.00 | 492 |
| 2026-08-05 | SAR 96.90 | 0.00% | SAR 96.90 | SAR 96.90 | SAR 96.90 | 2 |
| 2026-08-04 | SAR 96.90 | +2.00% | SAR 96.90 | SAR 96.90 | SAR 96.90 | 69 |
| 2026-08-03 | SAR 95.00 | 0.00% | SAR 95.00 | SAR 95.00 | SAR 95.00 | 535 |
| 2026-08-02 | SAR 95.00 | +1.06% | SAR 94.10 | SAR 95.00 | SAR 94.10 | 201 |
| 2026-07-30 | SAR 94.00 | 0.00% | SAR 94.00 | SAR 94.00 | SAR 94.00 | 425 |
| 2026-07-29 | SAR 94.00 | -3.04% | SAR 95.05 | SAR 95.05 | SAR 94.00 | 355 |
| 2026-07-28 | SAR 96.95 | 0.00% | SAR 96.95 | SAR 96.95 | SAR 96.95 | 0 |
| 2026-07-27 | SAR 96.95 | +4.25% | SAR 96.90 | SAR 97.00 | SAR 95.00 | 1.45K |
| 2026-07-26 | SAR 93.00 | 0.00% | SAR 96.85 | SAR 97.20 | SAR 93.00 | 1.41K |
| 2026-07-23 | SAR 93.00 | +2.20% | SAR 90.60 | SAR 93.00 | SAR 90.60 | 1.23K |
| 2026-07-22 | SAR 91.00 | -1.09% | SAR 92.00 | SAR 92.00 | SAR 91.00 | 970 |
| 2026-07-21 | SAR 92.00 | -1.08% | SAR 92.15 | SAR 92.15 | SAR 91.95 | 2.48K |
| 2026-07-20 | SAR 93.00 | +2.20% | SAR 92.20 | SAR 93.05 | SAR 91.40 | 1.43K |
| 2026-07-19 | SAR 91.00 | +1.11% | SAR 90.10 | SAR 91.00 | SAR 90.00 | 2.76K |
| 2026-07-16 | SAR 90.00 | -2.17% | SAR 92.80 | SAR 95.70 | SAR 90.00 | 3.18K |
| 2026-07-15 | SAR 92.00 | +2.22% | SAR 92.00 | SAR 92.00 | SAR 92.00 | 243 |
| 2026-07-14 | SAR 90.00 | 0.00% | SAR 90.15 | SAR 91.00 | SAR 90.00 | 652 |
| 2026-07-13 | SAR 90.00 | +0.06% | SAR 90.00 | SAR 90.00 | SAR 90.00 | 65 |
| 2026-07-12 | SAR 89.95 | +1.30% | SAR 88.50 | SAR 90.00 | SAR 88.50 | 1.11K |
| 2026-07-09 | SAR 88.80 | -1.33% | SAR 89.00 | SAR 89.00 | SAR 88.50 | 467 |
| 2026-07-08 | SAR 90.00 | -0.06% | SAR 90.00 | SAR 90.00 | SAR 90.00 | 861 |
| 2026-07-07 | SAR 90.05 | -2.12% | SAR 89.25 | SAR 90.05 | SAR 88.00 | 2.27K |
| 2026-07-06 | SAR 92.00 | -0.05% | SAR 92.05 | SAR 92.05 | SAR 92.00 | 1.38K |
| 2026-07-05 | SAR 92.05 | 0.00% | SAR 92.05 | SAR 92.05 | SAR 92.05 | 25 |
| 2026-07-02 | SAR 92.05 | 0.00% | SAR 92.05 | SAR 92.05 | SAR 92.05 | 25 |
| 2026-07-01 | SAR 92.05 | +2.28% | SAR 92.40 | SAR 93.40 | SAR 92.05 | 1.11K |
| 2026-06-30 | SAR 90.00 | 0.00% | SAR 91.55 | SAR 91.55 | SAR 87.95 | 7.15K |
| 2026-06-29 | SAR 90.00 | -0.72% | SAR 90.00 | SAR 92.00 | SAR 90.00 | 1.50K |
| 2026-06-28 | SAR 90.65 | -5.47% | SAR 98.00 | SAR 99.95 | SAR 90.00 | 13.96K |
| 2026-06-25 | SAR 95.90 | +6.32% | SAR 89.20 | SAR 95.90 | SAR 89.20 | 4.67K |
| 2026-06-24 | SAR 90.20 | -6.67% | SAR 96.00 | SAR 96.00 | SAR 90.00 | 6.62K |
| 2026-06-23 | SAR 96.65 | 0.00% | SAR 96.20 | SAR 96.65 | SAR 96.20 | 515 |
| 2026-06-22 | SAR 96.65 | 0.00% | SAR 96.65 | SAR 96.65 | SAR 96.65 | 20 |
| 2026-06-21 | SAR 96.65 | 0.00% | SAR 96.65 | SAR 96.65 | SAR 96.65 | 20 |
| 2026-06-18 | SAR 96.65 | +6.09% | SAR 91.65 | SAR 96.65 | SAR 91.65 | 1.40K |
| 2026-06-17 | SAR 91.10 | +0.22% | SAR 90.90 | SAR 91.10 | SAR 90.90 | 3.21K |
| 2026-06-16 | SAR 90.90 | 0.00% | SAR 90.90 | SAR 90.90 | SAR 90.90 | 87 |
| 2026-06-15 | SAR 90.90 | -0.11% | SAR 90.85 | SAR 90.90 | SAR 90.85 | 213 |
| 2026-06-14 | SAR 91.00 | +3.17% | SAR 91.20 | SAR 91.20 | SAR 89.00 | 788 |
| 2026-06-11 | SAR 88.20 | -2.16% | SAR 88.30 | SAR 88.30 | SAR 88.20 | 1.98K |
| 2026-06-10 | SAR 90.15 | +0.61% | SAR 88.85 | SAR 90.40 | SAR 88.00 | 4.82K |
| 2026-06-09 | SAR 89.60 | +1.53% | SAR 89.60 | SAR 89.60 | SAR 89.60 | 164 |
| 2026-06-08 | SAR 88.25 | 0.00% | SAR 88.25 | SAR 88.25 | SAR 88.25 | 484 |
| 2026-06-07 | SAR 88.25 | 0.00% | SAR 88.50 | SAR 88.50 | SAR 88.25 | 1.37K |
| 2026-06-04 | SAR 88.25 | +0.28% | SAR 88.50 | SAR 88.50 | SAR 88.25 | 1.47K |
| 2026-06-03 | SAR 88.00 | -3.98% | SAR 89.00 | SAR 89.00 | SAR 88.00 | 6.76K |
| 2026-06-02 | SAR 91.65 | +2.98% | SAR 89.15 | SAR 91.65 | SAR 89.00 | 4.77K |
| 2026-06-01 | SAR 89.00 | -2.20% | SAR 89.70 | SAR 89.80 | SAR 89.00 | 3.25K |
| 2026-05-31 | SAR 91.00 | -1.09% | SAR 91.00 | SAR 91.00 | SAR 91.00 | 140 |
| 2026-05-28 | SAR 92.00 | 0.00% | SAR 92.00 | SAR 92.00 | SAR 92.00 | 0 |