Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia
· Delayed Price · Currency is SAR 127.50
-2.50 (-1.92%)
At close: Dec 4, 2025
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 130.00 | 130.00 | 127.10 | 127.50 | 127.50 | -1.92% | 1,039 |
| Dec 3, 2025 | 134.70 | 138.00 | 130.00 | 130.00 | 130.00 | 2.28% | 4,595 |
| Dec 2, 2025 | 128.00 | 135.00 | 127.10 | 127.10 | 127.10 | -5.85% | 7,345 |
| Dec 1, 2025 | 132.40 | 135.00 | 130.00 | 135.00 | 135.00 | 1.89% | 4,951 |
| Nov 30, 2025 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | 6.00% | 1,135 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 28 |
| Nov 26, 2025 | 122.10 | 125.00 | 122.00 | 125.00 | 125.00 | 1.21% | 1,532 |
| Nov 25, 2025 | 123.60 | 123.60 | 123.40 | 123.50 | 123.50 | - | 987 |
| Nov 24, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.24% | 162 |
| Nov 23, 2025 | 122.10 | 124.00 | 122.10 | 123.80 | 123.80 | -1.28% | 1,370 |
| Nov 20, 2025 | 125.30 | 125.40 | 125.00 | 125.40 | 125.40 | 0.32% | 816 |
| Nov 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Nov 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | 755 |
| Nov 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 447 |
| Nov 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | 41 |
| Nov 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.08% | 222 |
| Nov 12, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - | 26 |
| Nov 11, 2025 | 128.00 | 128.00 | 125.10 | 125.10 | 125.10 | -1.03% | 211 |
| Nov 10, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | 5 |
| Nov 9, 2025 | 125.10 | 126.40 | 125.10 | 126.40 | 126.40 | 1.12% | 554 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5,684 |
| Nov 5, 2025 | 125.00 | 125.10 | 125.00 | 125.00 | 125.00 | -3.47% | 1,961 |
| Nov 4, 2025 | 134.30 | 134.30 | 125.00 | 129.50 | 129.50 | 1.49% | 2,334 |
| Nov 3, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.85% | 91 |
| Nov 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 10 |
| Oct 30, 2025 | 129.40 | 130.00 | 129.40 | 130.00 | 130.00 | - | 1,266 |
| Oct 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 70 |
| Oct 28, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,873 |
| Oct 27, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 7,101 |
| Oct 26, 2025 | 125.20 | 126.00 | 124.60 | 126.00 | 126.00 | 0.48% | 2,165 |
| Oct 23, 2025 | 126.90 | 128.90 | 124.20 | 125.40 | 125.40 | 1.21% | 6,315 |
| Oct 22, 2025 | 121.40 | 123.90 | 120.00 | 123.90 | 123.90 | -1.20% | 9,678 |
| Oct 21, 2025 | 123.00 | 125.40 | 120.80 | 125.40 | 125.40 | - | 246 |
| Oct 20, 2025 | 124.00 | 125.50 | 124.00 | 125.40 | 125.40 | 0.40% | 217 |
| Oct 19, 2025 | 123.00 | 124.90 | 123.00 | 124.90 | 124.90 | -0.08% | 191 |
| Oct 16, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 10,503 |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 10 |
| Oct 14, 2025 | 125.00 | 125.00 | 123.90 | 125.00 | 125.00 | - | 3,638 |
| Oct 13, 2025 | 127.80 | 128.20 | 125.00 | 125.00 | 125.00 | -2.11% | 15,288 |
| Oct 12, 2025 | 127.00 | 127.70 | 126.10 | 127.70 | 127.70 | 0.55% | 2,346 |
| Oct 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.11% | 697 |
| Oct 8, 2025 | 125.50 | 126.90 | 125.50 | 125.60 | 125.60 | 1.05% | 1,941 |
| Oct 7, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.56% | 1,037 |
| Oct 6, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1,663 |
| Oct 5, 2025 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | -0.70% | 1,074 |
| Oct 2, 2025 | 127.90 | 128.90 | 125.50 | 128.90 | 128.90 | 0.86% | 12,837 |
| Oct 1, 2025 | 128.90 | 130.00 | 126.60 | 127.80 | 127.80 | -0.08% | 4,826 |
| Sep 30, 2025 | 132.60 | 132.70 | 125.50 | 127.90 | 127.90 | -6.23% | 11,991 |
| Sep 29, 2025 | 136.90 | 137.70 | 132.70 | 136.40 | 136.40 | -1.16% | 1,151 |
| Sep 28, 2025 | 133.00 | 138.00 | 130.80 | 138.00 | 138.00 | 3.76% | 4,439 |
| Sep 25, 2025 | 137.80 | 141.00 | 131.00 | 133.00 | 133.00 | -3.62% | 5,507 |
| Sep 24, 2025 | 136.00 | 143.00 | 136.00 | 138.00 | 138.00 | 1.47% | 467 |
| Sep 22, 2025 | 133.70 | 140.00 | 131.00 | 136.00 | 136.00 | 2.26% | 4,869 |
| Sep 21, 2025 | 128.80 | 133.00 | 128.00 | 133.00 | 133.00 | 3.26% | 569 |
| Sep 18, 2025 | 129.90 | 135.00 | 126.20 | 128.80 | 128.80 | 3.29% | 1,356 |
| Sep 17, 2025 | 125.60 | 133.90 | 124.70 | 124.70 | 124.70 | -0.64% | 11,732 |
| Sep 16, 2025 | 123.50 | 126.00 | 123.50 | 125.50 | 125.50 | -1.18% | 2,843 |
| Sep 15, 2025 | 125.50 | 130.00 | 123.00 | 127.00 | 127.00 | 1.93% | 11,845 |
| Sep 14, 2025 | 124.20 | 127.00 | 122.00 | 124.60 | 124.60 | 0.08% | 12,237 |
| Sep 11, 2025 | 121.10 | 124.50 | 120.00 | 124.50 | 124.50 | 0.08% | 4,428 |
| Sep 10, 2025 | 123.00 | 124.40 | 121.10 | 124.40 | 124.40 | - | 691 |
| Sep 9, 2025 | 120.00 | 124.40 | 120.00 | 124.40 | 124.40 | -0.40% | 745 |
| Sep 8, 2025 | 120.00 | 126.60 | 118.00 | 124.90 | 124.90 | 4.78% | 11,693 |
| Sep 7, 2025 | 124.00 | 128.00 | 119.00 | 119.20 | 119.20 | -6.14% | 8,538 |
| Sep 4, 2025 | 121.70 | 127.00 | 121.70 | 127.00 | 127.00 | - | 519 |
| Sep 3, 2025 | 126.00 | 134.90 | 124.40 | 127.00 | 127.00 | 1.52% | 20,235 |
| Sep 2, 2025 | 129.00 | 129.00 | 121.20 | 125.10 | 125.10 | -1.88% | 3,137 |
| Sep 1, 2025 | 128.80 | 128.90 | 120.00 | 127.50 | 127.50 | -1.54% | 3,665 |
| Aug 31, 2025 | 111.40 | 133.00 | 111.40 | 129.50 | 129.50 | 17.73% | 26,326 |
| Aug 28, 2025 | 107.90 | 112.00 | 106.20 | 110.00 | 110.00 | 1.29% | 24,236 |
| Aug 27, 2025 | 107.00 | 108.60 | 107.00 | 108.60 | 108.60 | 2.55% | 2,787 |
| Aug 26, 2025 | 110.00 | 110.00 | 104.50 | 105.90 | 105.90 | -3.64% | 2,012 |
| Aug 25, 2025 | 107.60 | 109.90 | 105.00 | 109.90 | 109.90 | 1.76% | 4,691 |
| Aug 24, 2025 | 106.10 | 110.10 | 106.10 | 108.00 | 108.00 | -2.53% | 2,617 |
| Aug 21, 2025 | 104.10 | 111.00 | 104.10 | 110.80 | 110.80 | 6.54% | 7,259 |
| Aug 20, 2025 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -1.89% | 413 |
| Aug 19, 2025 | 105.20 | 106.00 | 104.60 | 106.00 | 106.00 | 1.92% | 912 |
| Aug 18, 2025 | 103.50 | 104.10 | 102.60 | 104.00 | 104.00 | 0.97% | 3,970 |
| Aug 17, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2.49% | 3,630 |
| Aug 14, 2025 | 98.05 | 106.90 | 98.00 | 100.50 | 100.50 | 2.55% | 11,717 |
| Aug 13, 2025 | 96.80 | 98.00 | 96.10 | 98.00 | 98.00 | 1.03% | 790 |
| Aug 12, 2025 | 99.80 | 99.80 | 97.00 | 97.00 | 97.00 | -1.07% | 1,898 |
| Aug 11, 2025 | 100.20 | 101.60 | 98.05 | 98.05 | 98.05 | -6.62% | 7,320 |
| Aug 10, 2025 | 106.40 | 106.40 | 104.50 | 105.00 | 100.00 | -0.85% | 5,196 |
| Aug 7, 2025 | 104.50 | 105.90 | 104.50 | 105.90 | 100.86 | 0.86% | 959 |
| Aug 6, 2025 | 104.80 | 105.50 | 104.40 | 105.00 | 100.00 | 0.19% | 5,307 |
| Aug 5, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 99.81 | -0.19% | 1,128 |
| Aug 4, 2025 | 104.00 | 105.00 | 103.30 | 105.00 | 100.00 | - | 1,802 |
| Aug 3, 2025 | 105.50 | 106.70 | 103.00 | 105.00 | 100.00 | -0.47% | 2,234 |
| Jul 31, 2025 | 105.90 | 105.90 | 104.40 | 105.50 | 100.48 | 0.48% | 3,561 |
| Jul 30, 2025 | 104.50 | 106.20 | 104.00 | 105.00 | 100.00 | - | 11,593 |
| Jul 29, 2025 | 105.70 | 105.70 | 105.00 | 105.00 | 100.00 | -0.94% | 2,102 |
| Jul 28, 2025 | 107.90 | 108.90 | 104.50 | 106.00 | 100.95 | -3.90% | 5,672 |
| Jul 27, 2025 | 98.20 | 115.00 | 98.20 | 110.30 | 105.05 | 23.31% | 59,168 |
| Jul 24, 2025 | 89.50 | 92.90 | 88.15 | 89.45 | 85.19 | -0.61% | 3,503 |
| Jul 23, 2025 | 88.10 | 90.00 | 88.10 | 90.00 | 85.71 | 1.35% | 302 |
| Jul 22, 2025 | 88.05 | 89.95 | 88.05 | 88.80 | 84.57 | -2.31% | 2,441 |
| Jul 21, 2025 | 90.20 | 95.00 | 86.10 | 90.90 | 86.57 | -0.11% | 36,631 |
| Jul 20, 2025 | 90.30 | 91.00 | 88.80 | 91.00 | 86.67 | -3.40% | 13,750 |
| Jul 17, 2025 | 90.00 | 94.20 | 90.00 | 94.20 | 89.71 | 4.09% | 996 |