Skip to main content
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.22
-0.66 (-3.69%)
At close: Mar 9, 2026

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9718.4817.1117.2217.22-3.69%3,426,112
Mar 8, 202616.7017.9916.7017.8817.887.19%1,263,170
Mar 5, 202616.5116.9116.5116.6816.681.21%1,434,118
Mar 4, 202616.0016.6616.0016.4816.483.78%2,315,617
Mar 3, 202616.6216.8215.3615.8815.88-6.09%3,759,892
Mar 2, 202616.9417.4816.5216.9116.91-2.25%1,680,216
Mar 1, 202616.9117.6216.9017.3017.30-3.51%2,019,878
Feb 26, 202617.7217.9317.3617.9317.931.19%5,488,113
Feb 25, 202617.7017.9717.5417.7217.72-0.28%1,045,255
Feb 24, 202617.6617.8417.5017.7717.770.11%1,190,318
Feb 23, 202617.6717.8317.2917.7517.750.45%1,156,850
Feb 19, 202618.1018.1017.5617.6717.67-2.38%990,593
Feb 18, 202617.7618.1817.6818.1018.101.91%1,185,928
Feb 17, 202617.8417.8917.4017.7617.76-0.22%1,049,573
Feb 16, 202617.9318.0217.7217.8017.80-1.33%562,077
Feb 15, 202618.1218.1818.0418.0418.04-0.55%338,824
Feb 12, 202618.0118.2017.9318.1418.140.28%958,165
Feb 11, 202618.1918.1917.8918.0918.09-0.60%855,367
Feb 10, 202618.1818.2418.0118.2018.200.11%1,111,039
Feb 9, 202618.2018.6717.9718.1818.18-0.71%1,610,695
Feb 8, 202618.9619.0918.3118.3118.31-2.50%873,435
Feb 5, 202619.0519.1518.6018.7818.78-2.19%2,242,273
Feb 4, 202619.0619.3318.9519.2019.200.89%1,704,701
Feb 3, 202619.1419.2818.9119.0319.03-0.57%1,797,445
Feb 2, 202618.5119.1618.5119.1419.142.24%1,786,169
Feb 1, 202619.2019.3218.5918.7218.72-2.65%1,451,653
Jan 29, 202619.1419.3818.8819.2319.230.47%3,387,006
Jan 28, 202618.9019.1518.7519.1419.141.27%3,036,625
Jan 27, 202618.9318.9818.6418.9018.90-0.16%3,241,808
Jan 26, 202617.9019.1817.5718.9318.936.05%8,608,017
Jan 25, 202617.5017.8517.5017.8517.850.68%1,405,532
Jan 22, 202617.3817.8017.3017.7317.731.90%3,182,730
Jan 21, 202617.0117.4017.0117.4017.401.75%1,297,649
Jan 20, 202617.0617.1917.0417.1017.100.12%1,784,642
Jan 19, 202617.0017.1716.8817.0817.080.41%916,227
Jan 18, 202616.7017.0916.7017.0117.012.04%889,871
Jan 15, 202616.9916.9916.6616.6716.67-2.23%1,278,264
Jan 14, 202617.2217.2616.8117.0517.05-0.99%2,207,861
Jan 13, 202617.0117.2816.9017.2217.221.41%2,392,391
Jan 12, 202617.0117.0916.8816.9816.98-0.18%1,314,362
Jan 11, 202616.9717.1016.8717.0117.010.24%753,615
Jan 8, 202616.9717.0716.7216.9716.97-0.59%1,174,891
Jan 7, 202617.4817.5216.9717.0717.07-0.52%1,668,706
Jan 6, 202616.7117.1816.7117.1617.162.02%1,245,114
Jan 5, 202617.0517.1816.6016.8216.82-1.52%1,912,943
Jan 4, 202617.2717.3417.0517.0817.08-2.12%974,403
Jan 1, 202617.3617.5317.3617.4517.450.06%368,589
Dec 31, 202517.1017.5717.1017.4417.442.05%1,214,579
Dec 30, 202517.5317.5517.0117.0917.09-3.01%2,192,205
Dec 29, 202517.2917.6217.2317.6217.621.91%1,230,406
Dec 28, 202517.5417.5417.2017.2917.29-1.65%1,168,700
Dec 25, 202517.6217.7617.4817.5817.58-0.57%634,524
Dec 24, 202517.5617.8017.3117.6817.680.68%2,021,795
Dec 23, 202517.1317.6817.1017.5617.562.51%3,232,359
Dec 22, 202517.2017.3316.9017.1317.13-0.58%2,854,262
Dec 21, 202517.2817.2817.1417.2317.230.70%1,057,339
Dec 18, 202517.5617.6617.1117.1117.11-2.56%2,992,307
Dec 17, 202517.2417.5717.1917.5617.561.97%3,146,316
Dec 16, 202517.4617.4617.1317.2217.22-0.69%1,210,039
Dec 15, 202517.2617.6017.1917.3417.340.46%1,594,256
Dec 14, 202517.6217.7517.2117.2617.26-1.93%1,943,294
Dec 11, 202517.1917.6017.1117.6017.602.33%3,310,557
Dec 10, 202517.1417.3817.1117.2017.200.35%2,638,675
Dec 9, 202517.0517.2516.9317.1417.140.35%2,877,043
Dec 8, 202517.1717.1816.9617.0817.08-0.52%1,100,270
Dec 7, 202516.9517.3016.9217.1717.171.18%2,104,384
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