First Avenue Real Estate Development Company (TADAWUL:9610)
Saudi Arabia
· Delayed Price · Currency is SAR 5.62
-0.05 (-0.88%)
At close: Dec 4, 2025
TADAWUL:9610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.67 | 5.73 | 5.54 | 5.62 | 5.62 | -0.88% | 31,053 |
| Dec 3, 2025 | 5.88 | 5.88 | 5.67 | 5.67 | 5.67 | -1.05% | 9,713 |
| Dec 2, 2025 | 5.78 | 5.88 | 5.69 | 5.73 | 5.73 | 0.35% | 82,907 |
| Dec 1, 2025 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | -0.87% | 32,497 |
| Nov 30, 2025 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | -2.37% | 10,060 |
| Nov 27, 2025 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.99% | 69,592 |
| Nov 26, 2025 | 6.03 | 6.08 | 5.85 | 6.02 | 6.02 | 0.33% | 28,432 |
| Nov 25, 2025 | 6.01 | 6.10 | 5.99 | 6.00 | 6.00 | - | 40,567 |
| Nov 24, 2025 | 6.03 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 25,622 |
| Nov 23, 2025 | 6.08 | 6.15 | 6.05 | 6.05 | 6.05 | -2.10% | 8,160 |
| Nov 20, 2025 | 6.09 | 6.38 | 6.07 | 6.18 | 6.18 | 1.98% | 89,060 |
| Nov 19, 2025 | 6.34 | 6.34 | 6.01 | 6.06 | 6.06 | -5.02% | 15,051 |
| Nov 18, 2025 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -3.48% | 2,396 |
| Nov 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 2,496,410 |
| Nov 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.32% | 865 |
| Nov 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% | 858 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | -1.20% | 18,785 |
| Nov 11, 2025 | 6.83 | 6.93 | 6.66 | 6.66 | 6.66 | -4.86% | 94,829 |
| Nov 10, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -0.43% | 32,824 |
| Nov 9, 2025 | 7.03 | 7.03 | 6.93 | 7.03 | 7.03 | -0.42% | 31,801 |
| Nov 6, 2025 | 7.44 | 7.44 | 7.00 | 7.06 | 7.06 | -2.89% | 25,216 |
| Nov 5, 2025 | 7.37 | 7.50 | 7.20 | 7.27 | 7.27 | -1.76% | 55,766 |
| Nov 4, 2025 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | -2.89% | 14,483 |
| Nov 3, 2025 | 7.51 | 7.65 | 7.51 | 7.62 | 7.62 | -3.67% | 14,524 |
| Nov 2, 2025 | 7.81 | 7.91 | 7.81 | 7.91 | 7.91 | 0.13% | 2,516 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | - | 12,123 |
| Oct 29, 2025 | 8.12 | 8.12 | 7.90 | 7.90 | 7.90 | -1.50% | 30,572 |
| Oct 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | 5,175 |
| Oct 27, 2025 | 7.99 | 8.25 | 7.86 | 8.01 | 8.01 | 1.39% | 80,873 |
| Oct 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 251 |
| Oct 23, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -1.62% | 6,659 |
| Oct 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 289 |
| Oct 21, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 1 |
| Oct 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 2,059 |
| Oct 19, 2025 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -0.62% | 12,893 |
| Oct 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 410 |
| Oct 15, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -1.10% | 13,058 |
| Oct 14, 2025 | 8.16 | 8.31 | 8.14 | 8.17 | 8.17 | -0.12% | 20,616 |
| Oct 13, 2025 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | -1.80% | 26,504 |
| Oct 12, 2025 | 8.22 | 8.33 | 8.18 | 8.33 | 8.33 | 2.46% | 45,186 |
| Oct 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.05% | 927 |
| Oct 8, 2025 | 8.89 | 8.89 | 8.12 | 8.30 | 8.30 | 0.85% | 5,953 |
| Oct 7, 2025 | 8.30 | 8.39 | 8.23 | 8.23 | 8.23 | -0.84% | 14,310 |
| Oct 6, 2025 | 8.87 | 8.87 | 8.28 | 8.30 | 8.30 | -1.31% | 68,592 |
| Oct 5, 2025 | 8.50 | 8.60 | 8.41 | 8.41 | 8.41 | -4.43% | 8,178 |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% | 2,122 |
| Oct 1, 2025 | 8.47 | 8.88 | 8.47 | 8.88 | 8.88 | 0.23% | 3,943 |
| Sep 30, 2025 | 8.47 | 8.87 | 8.45 | 8.86 | 8.86 | 0.91% | 8,821 |
| Sep 29, 2025 | 8.99 | 8.99 | 8.44 | 8.78 | 8.78 | -1.01% | 24,960 |
| Sep 28, 2025 | 9.11 | 9.11 | 8.64 | 8.87 | 8.87 | -0.34% | 7,874 |
| Sep 25, 2025 | 8.80 | 8.90 | 8.41 | 8.90 | 8.90 | -0.11% | 10,314 |
| Sep 24, 2025 | 8.95 | 8.95 | 8.50 | 8.91 | 8.91 | 9.33% | 16,061 |
| Sep 22, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | 52,202 |
| Sep 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 250 |
| Sep 18, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3.71% | 30,001 |
| Sep 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.38% | 950 |
| Sep 16, 2025 | 7.99 | 8.05 | 7.81 | 8.00 | 8.00 | - | 5,604 |
| Sep 15, 2025 | 7.78 | 8.00 | 7.65 | 8.00 | 8.00 | 2.30% | 28,424 |
| Sep 14, 2025 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | -1.51% | 4,615 |
| Sep 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 116 |
| Sep 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.73% | 1,083 |
| Sep 9, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 387 |
| Sep 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 431 |
| Sep 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.00% | 506 |
| Sep 4, 2025 | 7.76 | 8.00 | 7.75 | 8.00 | 8.00 | - | 9,882 |
| Sep 3, 2025 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | - | 3,547 |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 261 |
| Sep 1, 2025 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | 0.13% | 20,804 |
| Aug 31, 2025 | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | 1.14% | 5,418 |
| Aug 28, 2025 | 8.20 | 8.20 | 7.86 | 7.90 | 7.90 | -2.11% | 14,044 |
| Aug 27, 2025 | 8.07 | 8.90 | 7.92 | 8.07 | 8.07 | 2.15% | 169,203 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 19,306 |
| Aug 25, 2025 | 7.91 | 8.05 | 7.80 | 8.00 | 8.00 | -0.50% | 32,946 |
| Aug 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 2,686 |
| Aug 21, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 10,928 |
| Aug 20, 2025 | 7.96 | 8.19 | 7.65 | 8.00 | 8.00 | 1.14% | 106,583 |
| Aug 19, 2025 | 8.80 | 9.32 | 7.91 | 7.91 | 7.91 | -1.12% | 316,793 |
| Aug 18, 2025 | 8.29 | 8.29 | 7.70 | 8.00 | 8.00 | - | 48,099 |
| Aug 17, 2025 | 8.09 | 8.36 | 8.00 | 8.00 | 8.00 | -1.11% | 19,272 |
| Aug 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 9,099 |
| Aug 13, 2025 | 7.92 | 8.10 | 7.89 | 8.10 | 8.10 | -1.58% | 27,281 |
| Aug 12, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.23 | -0.48% | 4,736 |
| Aug 11, 2025 | 8.25 | 8.49 | 8.00 | 8.27 | 8.27 | 0.85% | 22,793 |
| Aug 10, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 2,680 |
| Aug 7, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 42,962 |
| Aug 6, 2025 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -3.74% | 30,190 |
| Aug 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 223 |
| Aug 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 210 |
| Aug 3, 2025 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | 1.26% | 26,011 |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | 1,068 |
| Jul 30, 2025 | 8.70 | 9.30 | 8.70 | 8.77 | 8.77 | 1.98% | 33,933 |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 181 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 2,852 |
| Jul 27, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 0.35% | 5,684 |
| Jul 24, 2025 | 8.53 | 8.62 | 8.51 | 8.62 | 8.62 | 2.38% | 25,833 |
| Jul 23, 2025 | 8.80 | 8.80 | 8.42 | 8.42 | 8.42 | -6.55% | 10,947 |
| Jul 22, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 280 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | 0.11% | 5,991 |
| Jul 20, 2025 | 8.99 | 9.12 | 8.99 | 9.00 | 9.00 | 0.11% | 22,811 |
| Jul 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 471 |