Skip to main content
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
19.31
-0.07 (-0.36%)
Apr 29, 2026, 3:19 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.3819.6619.1819.3619.36-0.10%1,775,299
Apr 28, 202618.6019.6418.4719.3819.384.47%4,248,939
Apr 27, 202618.5018.7318.2518.5518.550.54%2,089,044
Apr 26, 202618.5318.5318.2118.4518.45-0.59%934,086
Apr 23, 202618.4618.7718.3518.5618.560.49%3,499,641
Apr 22, 202618.5518.7718.3218.4718.470.38%1,670,032
Apr 21, 202618.3018.5218.3018.4018.400.38%1,368,230
Apr 20, 202618.5818.6718.3218.3318.33-2.14%810,367
Apr 19, 202618.8018.8018.5718.7318.73-1.16%997,995
Apr 16, 202619.0019.1018.8618.9518.95-0.47%2,425,911
Apr 15, 202618.5819.1218.5619.0419.042.20%5,116,038
Apr 14, 202618.4418.7018.3618.6318.391.03%2,687,900
Apr 13, 202618.3118.6918.2418.4418.200.05%2,279,613
Apr 12, 202618.2118.4918.0518.4318.191.21%2,495,702
Apr 9, 202618.2518.2518.0218.2117.97-0.38%2,210,869
Apr 8, 202618.2018.4918.1718.2818.042.47%2,744,417
Apr 7, 202617.8818.1017.5517.8417.61-0.22%2,227,090
Apr 6, 202617.9018.1517.7817.8817.65-0.11%2,249,636
Apr 5, 202618.1818.1917.7017.9017.67-1.59%1,142,735
Apr 2, 202618.3418.4618.0718.1917.96-0.82%2,652,212
Apr 1, 202618.0418.5718.0118.3418.101.49%6,945,524
Mar 31, 202616.9018.1616.7618.0717.849.05%7,840,669
Mar 30, 202616.3416.5816.3316.5716.361.72%2,127,933
Mar 29, 202616.3616.4416.1816.2916.080.49%875,542
Mar 26, 202616.5416.5816.2016.2116.00-2.35%3,057,157
Mar 25, 202616.4716.7416.4416.6016.390.79%1,519,554
Mar 24, 202617.2017.7916.2916.4716.26-1.44%4,151,522
Mar 16, 202616.2916.7416.1316.7116.492.58%1,490,002
Mar 15, 202616.6016.6516.1216.2916.08-1.87%479,628
Mar 12, 202616.7016.8216.4616.6016.39-0.60%713,463
Mar 11, 202617.0217.0316.7016.7016.48-1.94%1,485,703
Mar 10, 202617.2017.4116.8317.0316.81-1.10%1,456,512
Mar 9, 202617.9718.4817.1117.2217.00-3.69%3,426,112
Mar 8, 202616.7017.9916.7017.8817.657.19%1,263,170
Mar 5, 202616.5116.9116.5116.6816.461.21%1,434,118
Mar 4, 202616.0016.6616.0016.4816.273.78%2,315,617
Mar 3, 202616.6216.8215.3615.8815.67-6.09%3,759,892
Mar 2, 202616.9417.4816.5216.9116.69-2.25%1,680,216
Mar 1, 202616.9117.6216.9017.3017.08-3.51%2,019,878
Feb 26, 202617.7217.9317.3617.9317.701.19%5,488,113
Feb 25, 202617.7017.9717.5417.7217.49-0.28%1,045,255
Feb 24, 202617.6617.8417.5017.7717.540.11%1,190,318
Feb 23, 202617.6717.8317.2917.7517.520.45%1,156,850
Feb 19, 202618.1018.1017.5617.6717.44-2.38%990,593
Feb 18, 202617.7618.1817.6818.1017.871.91%1,185,928
Feb 17, 202617.8417.8917.4017.7617.53-0.22%1,049,573
Feb 16, 202617.9318.0217.7217.8017.57-1.33%562,077
Feb 15, 202618.1218.1818.0418.0417.81-0.55%338,824
Feb 12, 202618.0118.2017.9318.1417.910.28%1,124,488
Feb 11, 202618.1918.1917.8918.0917.86-0.60%855,367
Feb 10, 202618.1818.2418.0118.2017.960.11%1,111,039
Feb 9, 202618.2018.6717.9718.1817.95-0.71%1,610,695
Feb 8, 202618.9619.0918.3118.3118.07-2.50%873,435
Feb 5, 202619.0519.1518.6018.7818.54-2.19%2,242,273
Feb 4, 202619.0619.3318.9519.2018.950.89%1,704,701
Feb 3, 202619.1419.2818.9119.0318.78-0.57%1,797,445
Feb 2, 202618.5119.1618.5119.1418.892.24%1,786,169
Feb 1, 202619.2019.3218.5918.7218.48-2.65%1,451,653
Jan 29, 202619.1419.3818.8819.2318.980.47%3,387,006
Jan 28, 202618.9019.1518.7519.1418.891.27%3,036,625
Jan 27, 202618.9318.9818.6418.9018.66-0.16%3,241,808
Jan 26, 202617.9019.1817.5718.9318.696.05%8,608,017
Jan 25, 202617.5017.8517.5017.8517.620.68%1,405,532
Jan 22, 202617.3817.8017.3017.7317.501.90%3,182,730
Jan 21, 202617.0117.4017.0117.4017.181.75%1,297,649
Jan 20, 202617.0617.1917.0417.1016.880.12%1,784,642
Jan 19, 202617.0017.1716.8817.0816.860.41%916,227
Jan 18, 202616.7017.0916.7017.0116.792.04%889,871
Jan 15, 202616.9916.9916.6616.6716.45-2.23%1,278,264
Jan 14, 202617.2217.2616.8117.0516.83-0.99%2,207,861
Jan 13, 202617.0117.2816.9017.2217.001.41%2,392,391
Jan 12, 202617.0117.0916.8816.9816.76-0.18%1,314,362
Jan 11, 202616.9717.1016.8717.0116.790.24%753,615
Jan 8, 202616.9717.0716.7216.9716.75-0.59%1,174,891
Jan 7, 202617.4817.5216.9717.0716.85-0.52%1,668,706
Jan 6, 202616.7117.1816.7117.1616.942.02%1,245,114
Jan 5, 202617.0517.1816.6016.8216.60-1.52%1,912,943
Jan 4, 202617.2717.3417.0517.0816.86-2.12%974,403
Jan 1, 202617.3617.5317.3617.4517.220.06%368,589
Dec 31, 202517.1017.5717.1017.4417.212.05%1,214,579
Dec 30, 202517.5317.5517.0117.0916.87-3.01%2,192,205
Dec 29, 202517.2917.6217.2317.6217.391.91%1,230,406
Dec 28, 202517.5417.5417.2017.2917.07-1.65%1,168,700
Dec 25, 202517.6217.7617.4817.5817.35-0.57%634,524
Dec 24, 202517.5617.8017.3117.6817.450.68%2,021,795
Dec 23, 202517.1317.6817.1017.5617.332.51%3,232,359
Dec 22, 202517.2017.3316.9017.1316.91-0.58%2,854,262
Dec 21, 202517.2817.2817.1417.2317.010.70%1,057,339
Dec 18, 202517.5617.6617.1117.1116.89-2.56%2,992,307
Dec 17, 202517.2417.5717.1917.5617.331.97%3,146,316
Dec 16, 202517.4617.4617.1317.2217.00-0.69%1,210,039
Dec 15, 202517.2617.6017.1917.3417.120.46%1,594,256
Dec 14, 202517.6217.7517.2117.2617.04-1.93%1,943,294
Dec 11, 202517.1917.6017.1117.6017.372.33%3,310,557
Dec 10, 202517.1417.3817.1117.2016.980.35%2,638,675
Dec 9, 202517.0517.2516.9317.1416.920.35%2,877,043
Dec 8, 202517.1717.1816.9617.0816.86-0.52%1,100,270
Dec 7, 202516.9517.3016.9217.1716.951.18%2,104,384
Dec 4, 202516.8517.1716.8316.9716.750.71%2,135,928
Dec 3, 202516.6016.8716.5916.8516.630.84%630,302