First Avenue Real Estate Development Company (TADAWUL:9610)
Saudi Arabia
· Delayed Price · Currency is SAR 7.00
+0.04 (0.57%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:9610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.69 | 7.13 | 6.69 | 7.05 | - | 1.29% | 29,124 |
| Apr 28, 2026 | 6.79 | 6.96 | 6.60 | 6.96 | 6.96 | 4.04% | 45,764 |
| Apr 27, 2026 | 6.99 | 6.99 | 6.40 | 6.69 | 6.69 | - | 67,907 |
| Apr 26, 2026 | 6.67 | 6.87 | 6.54 | 6.69 | 6.69 | 0.15% | 46,141 |
| Apr 23, 2026 | 6.45 | 6.68 | 6.45 | 6.68 | 6.68 | 1.37% | 45,112 |
| Apr 22, 2026 | 6.90 | 6.90 | 6.46 | 6.59 | 6.59 | -1.49% | 103,462 |
| Apr 21, 2026 | 6.78 | 6.78 | 6.47 | 6.69 | 6.69 | 4.53% | 182,515 |
| Apr 20, 2026 | 6.75 | 6.80 | 6.37 | 6.40 | 6.40 | -3.32% | 94,560 |
| Apr 19, 2026 | 6.82 | 7.00 | 6.62 | 6.62 | 6.62 | -6.76% | 58,976 |
| Apr 16, 2026 | 7.12 | 7.49 | 6.80 | 7.10 | 7.10 | 1.57% | 114,229 |
| Apr 15, 2026 | 7.09 | 7.15 | 6.63 | 6.99 | 6.99 | 0.87% | 245,981 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.87 | 6.93 | 6.93 | -2.39% | 3,602 |
| Apr 13, 2026 | 6.98 | 7.20 | 6.80 | 7.10 | 7.10 | 2.90% | 83,710 |
| Apr 12, 2026 | 6.99 | 6.99 | 6.20 | 6.90 | 6.90 | 4.55% | 158,670 |
| Apr 9, 2026 | 6.25 | 6.85 | 5.85 | 6.60 | 6.60 | 5.43% | 409,403 |
| Apr 8, 2026 | 5.79 | 6.28 | 5.44 | 6.26 | 6.26 | 12.79% | 183,709 |
| Apr 7, 2026 | 5.38 | 5.55 | 5.36 | 5.55 | 5.55 | -0.18% | 76,883 |
| Apr 6, 2026 | 5.54 | 5.56 | 5.48 | 5.56 | 5.56 | 0.18% | 28,600 |
| Apr 5, 2026 | 5.55 | 5.55 | 5.48 | 5.55 | 5.55 | -0.36% | 15,607 |
| Apr 2, 2026 | 5.40 | 5.57 | 5.30 | 5.57 | 5.57 | 2.96% | 79,450 |
| Apr 1, 2026 | 5.59 | 5.59 | 5.41 | 5.41 | 5.41 | -8.31% | 84,273 |
| Mar 31, 2026 | 5.50 | 5.90 | 5.40 | 5.90 | 5.90 | 7.27% | 183,140 |
| Mar 30, 2026 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | 4.76% | 52,065 |
| Mar 29, 2026 | 5.49 | 5.49 | 5.20 | 5.25 | 5.25 | -3.14% | 80,647 |
| Mar 26, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | -2.17% | 33,430 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.41 | 5.54 | 5.54 | -2.12% | 108,747 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.40 | 5.66 | 5.66 | -8.71% | 129,017 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.64% | 10,021 |
| Mar 15, 2026 | 5.80 | 5.80 | 5.60 | 5.76 | 5.76 | -4.00% | 5,494 |
| Mar 12, 2026 | 5.60 | 6.00 | 5.30 | 6.00 | 6.00 | 9.09% | 124,191 |
| Mar 11, 2026 | 5.88 | 5.88 | 5.48 | 5.50 | 5.50 | -1.79% | 8,453 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.59 | 5.60 | 5.60 | 0.90% | 19,737 |
| Mar 9, 2026 | 6.00 | 6.30 | 5.55 | 5.55 | 5.55 | -3.31% | 47,991 |
| Mar 8, 2026 | 5.60 | 6.00 | 5.60 | 5.74 | 5.74 | 4.94% | 50,844 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -2.32% | 34,966 |
| Mar 4, 2026 | 5.52 | 5.69 | 5.44 | 5.60 | 5.60 | -2.27% | 54,147 |
| Mar 3, 2026 | 5.66 | 5.80 | 5.24 | 5.73 | 5.73 | -0.17% | 56,094 |
| Mar 2, 2026 | 5.90 | 6.00 | 5.51 | 5.74 | 5.74 | 0.70% | 28,103 |
| Mar 1, 2026 | 5.79 | 5.79 | 5.62 | 5.70 | 5.70 | 0.18% | 5,597 |
| Feb 26, 2026 | 5.65 | 5.89 | 5.50 | 5.69 | 5.69 | 1.43% | 67,656 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.58% | 14,625 |
| Feb 24, 2026 | 6.19 | 6.19 | 5.68 | 5.70 | 5.70 | 0.35% | 24,646 |
| Feb 23, 2026 | 6.00 | 6.20 | 5.55 | 5.68 | 5.68 | -5.18% | 97,244 |
| Feb 19, 2026 | 5.99 | 5.99 | 5.80 | 5.99 | 5.99 | 2.39% | 4,823 |
| Feb 18, 2026 | 5.97 | 6.10 | 5.80 | 5.85 | 5.85 | 0.86% | 39,963 |
| Feb 17, 2026 | 6.09 | 6.21 | 5.80 | 5.80 | 5.80 | -3.33% | 73,481 |
| Feb 16, 2026 | 6.20 | 6.20 | 5.99 | 6.00 | 6.00 | -7.69% | 55,893 |
| Feb 15, 2026 | 6.00 | 6.50 | 5.99 | 6.50 | 6.50 | 6.73% | 18,059 |
| Feb 12, 2026 | 6.18 | 6.30 | 6.02 | 6.09 | 6.09 | 1.50% | 49,705 |
| Feb 11, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 5,425 |
| Feb 10, 2026 | 6.10 | 6.27 | 6.00 | 6.20 | 6.20 | - | 22,306 |
| Feb 9, 2026 | 6.30 | 6.70 | 6.20 | 6.20 | 6.20 | -0.80% | 17,182 |
| Feb 8, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -4.58% | 13,304 |
| Feb 5, 2026 | 6.40 | 6.55 | 6.15 | 6.55 | 6.55 | 2.99% | 12,634 |
| Feb 4, 2026 | 6.80 | 7.30 | 6.36 | 6.36 | 6.36 | -9.14% | 110,118 |
| Feb 3, 2026 | 6.70 | 7.00 | 6.44 | 7.00 | 7.00 | 2.49% | 70,560 |
| Feb 2, 2026 | 6.66 | 6.83 | 6.15 | 6.83 | 6.83 | 9.63% | 107,342 |
| Feb 1, 2026 | 6.04 | 6.66 | 6.00 | 6.23 | 6.23 | -1.11% | 33,853 |
| Jan 29, 2026 | 6.15 | 6.49 | 6.05 | 6.30 | 6.30 | 5.35% | 15,887 |
| Jan 28, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | 0.34% | 8,171 |
| Jan 27, 2026 | 6.00 | 6.20 | 5.96 | 5.96 | 5.96 | -0.67% | 12,851 |
| Jan 26, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.87% | 101,248 |
| Jan 25, 2026 | 6.10 | 6.10 | 5.87 | 5.89 | 5.89 | -1.83% | 118,418 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.52% | 173,820 |
| Jan 21, 2026 | 6.00 | 6.10 | 5.91 | 5.91 | 5.91 | -2.48% | 101,765 |
| Jan 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 139 |
| Jan 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 3,150 |
| Jan 18, 2026 | 6.07 | 6.45 | 5.96 | 6.06 | 6.06 | -0.49% | 14,999 |
| Jan 15, 2026 | 6.20 | 6.20 | 5.90 | 6.09 | 6.09 | 2.35% | 10,807 |
| Jan 14, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -1.98% | 71,298 |
| Jan 13, 2026 | 6.01 | 6.10 | 5.91 | 6.07 | 6.07 | -0.49% | 26,343 |
| Jan 12, 2026 | 6.00 | 6.40 | 5.96 | 6.10 | 6.10 | 0.99% | 38,293 |
| Jan 11, 2026 | 6.29 | 6.80 | 5.90 | 6.04 | 6.04 | -3.51% | 103,688 |
| Jan 8, 2026 | 6.15 | 6.50 | 6.15 | 6.26 | 6.26 | -0.63% | 10,601 |
| Jan 7, 2026 | 5.98 | 6.30 | 5.80 | 6.30 | 6.30 | 6.96% | 51,696 |
| Jan 6, 2026 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | -0.17% | 2,784 |
| Jan 5, 2026 | 5.99 | 6.00 | 5.81 | 5.90 | 5.90 | 0.17% | 21,978 |
| Jan 4, 2026 | 6.00 | 6.16 | 5.85 | 5.89 | 5.89 | -1.83% | 102,062 |
| Jan 1, 2026 | 6.10 | 6.64 | 6.00 | 6.00 | 6.00 | -0.17% | 121,691 |
| Dec 31, 2025 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -0.17% | 40,338 |
| Dec 30, 2025 | 6.05 | 6.17 | 6.02 | 6.02 | 6.02 | -0.33% | 11,134 |
| Dec 29, 2025 | 5.93 | 6.09 | 5.80 | 6.04 | 6.04 | 7.28% | 87,450 |
| Dec 28, 2025 | 5.90 | 5.90 | 5.63 | 5.63 | 5.63 | -6.17% | 25,593 |
| Dec 25, 2025 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 2.92% | 1,012,466 |
| Dec 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 180 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.72 | 5.83 | 5.83 | -0.85% | 17,652 |
| Dec 22, 2025 | 6.00 | 6.00 | 5.68 | 5.88 | 5.88 | 0.34% | 75,069 |
| Dec 21, 2025 | 6.34 | 6.34 | 5.86 | 5.86 | 5.86 | -1.68% | 250,126 |
| Dec 18, 2025 | 6.09 | 6.38 | 5.96 | 5.96 | 5.96 | -0.50% | 37,349 |
| Dec 17, 2025 | 5.70 | 6.37 | 5.70 | 5.99 | 5.99 | 3.28% | 121,946 |
| Dec 16, 2025 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -1.86% | 7,998 |
| Dec 15, 2025 | 5.90 | 6.04 | 5.80 | 5.91 | 5.91 | 3.68% | 33,395 |
| Dec 14, 2025 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -1.21% | 23,072 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | - | 3,892 |
| Dec 10, 2025 | 5.80 | 5.82 | 5.77 | 5.77 | 5.77 | 0.70% | 42,870 |
| Dec 9, 2025 | 5.70 | 5.80 | 5.70 | 5.73 | 5.73 | 0.17% | 57,492 |
| Dec 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 383 |
| Dec 7, 2025 | 5.68 | 5.80 | 5.68 | 5.72 | 5.72 | 1.78% | 25,885 |
| 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 |