ADES Holding Company (TADAWUL:2382)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.85 | 17.17 | 16.83 | 16.97 | 16.97 | 0.71% | 2,135,928 |
| Dec 3, 2025 | 16.60 | 16.87 | 16.59 | 16.85 | 16.85 | 0.84% | 630,302 |
| Dec 2, 2025 | 16.82 | 16.94 | 16.51 | 16.71 | 16.71 | -0.59% | 1,066,338 |
| Dec 1, 2025 | 16.61 | 16.90 | 16.61 | 16.81 | 16.81 | 0.60% | 1,152,287 |
| Nov 30, 2025 | 17.09 | 17.18 | 16.67 | 16.71 | 16.71 | -1.76% | 1,248,536 |
| Nov 27, 2025 | 16.76 | 17.11 | 16.51 | 17.01 | 17.01 | 3.03% | 2,351,657 |
| Nov 26, 2025 | 16.40 | 16.60 | 16.23 | 16.51 | 16.51 | 1.60% | 1,518,599 |
| Nov 25, 2025 | 16.45 | 16.63 | 16.16 | 16.25 | 16.25 | -0.91% | 1,478,545 |
| Nov 24, 2025 | 16.95 | 16.95 | 16.40 | 16.40 | 16.40 | -3.24% | 3,541,284 |
| Nov 23, 2025 | 17.00 | 17.02 | 16.68 | 16.95 | 16.95 | -0.41% | 1,722,197 |
| Nov 20, 2025 | 17.07 | 17.35 | 16.95 | 17.02 | 17.02 | -0.18% | 2,106,884 |
| Nov 19, 2025 | 17.19 | 17.35 | 17.05 | 17.05 | 17.05 | 0.53% | 3,189,501 |
| Nov 18, 2025 | 17.17 | 17.17 | 16.72 | 16.96 | 16.96 | -1.11% | 2,890,239 |
| Nov 17, 2025 | 17.10 | 17.36 | 17.01 | 17.15 | 17.15 | 0.59% | 1,392,773 |
| Nov 16, 2025 | 17.43 | 17.50 | 17.00 | 17.05 | 17.05 | -2.57% | 1,575,492 |
| Nov 13, 2025 | 17.26 | 17.60 | 17.21 | 17.50 | 17.50 | 1.16% | 2,548,960 |
| Nov 12, 2025 | 17.36 | 17.45 | 17.27 | 17.30 | 17.30 | -0.52% | 1,931,866 |
| Nov 11, 2025 | 16.82 | 17.39 | 16.74 | 17.39 | 17.39 | 3.39% | 5,013,094 |
| Nov 10, 2025 | 16.89 | 16.97 | 16.70 | 16.82 | 16.82 | -0.36% | 1,439,153 |
| Nov 9, 2025 | 16.87 | 16.96 | 16.56 | 16.88 | 16.88 | 0.06% | 1,133,807 |
| Nov 6, 2025 | 16.40 | 17.00 | 16.40 | 16.87 | 16.87 | 2.24% | 2,473,555 |
| Nov 5, 2025 | 16.84 | 16.84 | 16.44 | 16.50 | 16.50 | -2.02% | 2,425,805 |
| Nov 4, 2025 | 17.12 | 17.45 | 16.82 | 16.84 | 16.84 | -1.58% | 5,631,124 |
| Nov 3, 2025 | 16.98 | 17.45 | 16.98 | 17.11 | 17.11 | 2.33% | 6,263,508 |
| Nov 2, 2025 | 16.70 | 17.00 | 16.62 | 16.72 | 16.72 | -1.07% | 2,662,671 |
| Oct 30, 2025 | 17.00 | 17.85 | 16.84 | 16.90 | 16.90 | 1.08% | 17,488,250 |
| Oct 29, 2025 | 15.37 | 16.72 | 15.34 | 16.72 | 16.72 | 10.00% | 12,888,800 |
| Oct 28, 2025 | 15.22 | 15.30 | 15.07 | 15.20 | 15.20 | - | 1,009,269 |
| Oct 27, 2025 | 15.60 | 15.66 | 15.19 | 15.20 | 15.20 | -2.56% | 1,480,926 |
| Oct 26, 2025 | 15.70 | 15.76 | 15.56 | 15.60 | 15.60 | -0.19% | 436,582 |
| Oct 23, 2025 | 15.80 | 15.96 | 15.63 | 15.63 | 15.63 | -1.08% | 887,683 |
| Oct 22, 2025 | 15.51 | 15.90 | 15.51 | 15.80 | 15.80 | 0.96% | 1,116,770 |
| Oct 21, 2025 | 15.64 | 15.70 | 15.52 | 15.65 | 15.65 | -0.63% | 908,267 |
| Oct 20, 2025 | 15.50 | 15.84 | 15.43 | 15.75 | 15.75 | 1.61% | 1,600,806 |
| Oct 19, 2025 | 15.78 | 15.78 | 15.47 | 15.50 | 15.50 | -1.71% | 983,374 |
| Oct 16, 2025 | 15.80 | 15.92 | 15.66 | 15.77 | 15.77 | - | 1,165,232 |
| Oct 15, 2025 | 15.46 | 15.90 | 15.46 | 15.77 | 15.77 | 2.01% | 2,042,803 |
| Oct 14, 2025 | 15.70 | 15.75 | 15.46 | 15.46 | 15.46 | -1.53% | 834,611 |
| Oct 13, 2025 | 15.48 | 15.72 | 15.45 | 15.70 | 15.70 | 1.55% | 1,312,447 |
| Oct 12, 2025 | 15.10 | 15.60 | 15.08 | 15.46 | 15.46 | -2.03% | 936,772 |
| Oct 9, 2025 | 15.66 | 15.81 | 15.57 | 15.78 | 15.78 | 0.57% | 1,007,357 |
| Oct 8, 2025 | 15.89 | 15.89 | 15.54 | 15.69 | 15.69 | -1.26% | 1,425,338 |
| Oct 7, 2025 | 16.18 | 16.20 | 15.86 | 15.89 | 15.89 | -0.75% | 1,554,447 |
| Oct 6, 2025 | 16.05 | 16.19 | 16.01 | 16.01 | 16.01 | -0.25% | 810,938 |
| Oct 5, 2025 | 16.00 | 16.16 | 15.99 | 16.05 | 16.05 | 0.31% | 679,916 |
| Oct 2, 2025 | 16.18 | 16.18 | 15.99 | 16.00 | 16.00 | -0.19% | 991,647 |
| Oct 1, 2025 | 16.32 | 16.32 | 16.03 | 16.03 | 16.03 | -1.60% | 1,223,137 |
| Sep 30, 2025 | 16.24 | 16.39 | 16.00 | 16.29 | 16.29 | 0.37% | 2,346,680 |
| Sep 29, 2025 | 16.00 | 16.43 | 15.94 | 16.23 | 16.23 | 1.44% | 3,861,069 |
| Sep 28, 2025 | 15.92 | 16.05 | 15.87 | 16.00 | 16.00 | 0.50% | 991,644 |
| 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% | 15,128,650 |
| 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 |