Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia
· Delayed Price · Currency is SAR 96.00
-1.50 (-1.54%)
At close: Mar 9, 2026
Adeer Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.54% | 974 |
| Mar 8, 2026 | 100.20 | 100.70 | 97.00 | 97.50 | 97.50 | -2.79% | 2,571 |
| Mar 5, 2026 | 97.35 | 104.00 | 97.35 | 100.30 | 100.30 | -0.69% | 19,594 |
| Mar 4, 2026 | 98.25 | 101.80 | 98.25 | 101.00 | 101.00 | 1.10% | 1,279 |
| Mar 3, 2026 | 99.70 | 99.95 | 99.00 | 99.90 | 99.90 | -0.10% | 1,217 |
| Mar 2, 2026 | 100.60 | 100.80 | 99.65 | 100.00 | 100.00 | -0.30% | 7,433 |
| Mar 1, 2026 | 100.10 | 102.10 | 100.10 | 100.30 | 100.30 | -3.09% | 3,341 |
| Feb 26, 2026 | 104.90 | 105.40 | 103.50 | 103.50 | 103.50 | -0.10% | 5,107 |
| Feb 25, 2026 | 106.70 | 106.70 | 103.10 | 103.60 | 103.60 | -0.19% | 755 |
| Feb 24, 2026 | 106.00 | 106.00 | 102.90 | 103.80 | 103.80 | -5.38% | 8,667 |
| Feb 23, 2026 | 105.40 | 109.70 | 104.00 | 109.70 | 109.70 | 5.48% | 4,943 |
| Feb 19, 2026 | 108.30 | 108.30 | 103.50 | 104.00 | 104.00 | -1.89% | 2,169 |
| Feb 18, 2026 | 103.00 | 107.40 | 101.00 | 106.00 | 106.00 | 3.11% | 7,153 |
| Feb 17, 2026 | 101.00 | 104.00 | 100.00 | 102.80 | 102.80 | 1.08% | 5,313 |
| Feb 16, 2026 | 102.60 | 103.00 | 99.95 | 101.70 | 101.70 | 0.69% | 2,967 |
| Feb 15, 2026 | 108.20 | 109.00 | 100.30 | 101.00 | 101.00 | -8.43% | 29,426 |
| Feb 12, 2026 | 110.80 | 110.80 | 108.90 | 110.30 | 110.30 | 0.27% | 1,427 |
| Feb 11, 2026 | 110.90 | 110.90 | 109.40 | 110.00 | 110.00 | -0.90% | 920 |
| Feb 10, 2026 | 108.90 | 111.00 | 108.60 | 111.00 | 111.00 | 0.91% | 5,422 |
| Feb 9, 2026 | 110.10 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 3,057 |
| Feb 8, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 6,716 |
| Feb 5, 2026 | 110.00 | 111.00 | 105.10 | 110.00 | 110.00 | -7.17% | 28,888 |
| Feb 4, 2026 | 121.00 | 123.40 | 118.00 | 118.50 | 108.55 | -1.99% | 13,422 |
| Feb 3, 2026 | 119.60 | 121.00 | 118.00 | 120.90 | 110.75 | -0.58% | 4,749 |
| Feb 2, 2026 | 124.00 | 125.60 | 117.00 | 121.60 | 111.39 | -1.86% | 24,957 |
| Feb 1, 2026 | 137.00 | 139.00 | 123.30 | 123.90 | 113.50 | -3.20% | 35,274 |
| Jan 29, 2026 | 121.90 | 128.00 | 121.90 | 128.00 | 117.25 | 4.75% | 2,833 |
| Jan 28, 2026 | 119.00 | 122.20 | 118.50 | 122.20 | 111.94 | 5.25% | 8,496 |
| Jan 27, 2026 | 120.00 | 122.80 | 116.10 | 116.10 | 106.35 | -3.25% | 5,833 |
| Jan 26, 2026 | 115.00 | 122.30 | 115.00 | 120.00 | 109.92 | 4.35% | 9,597 |
| Jan 25, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 105.34 | -0.43% | 4,565 |
| Jan 22, 2026 | 119.50 | 119.50 | 115.50 | 115.50 | 105.80 | -2.45% | 745 |
| Jan 21, 2026 | 116.00 | 118.40 | 115.00 | 118.40 | 108.46 | 2.07% | 1,991 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 106.26 | -0.85% | 432 |
| Jan 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 107.18 | - | 92 |
| Jan 18, 2026 | 116.20 | 118.90 | 116.10 | 117.00 | 107.18 | 0.86% | 464 |
| Jan 15, 2026 | 119.70 | 119.70 | 116.00 | 116.00 | 106.26 | - | 912 |
| Jan 14, 2026 | 116.10 | 117.00 | 116.00 | 116.00 | 106.26 | -0.85% | 3,418 |
| Jan 13, 2026 | 119.20 | 119.20 | 116.00 | 117.00 | 107.18 | 0.34% | 3,002 |
| Jan 12, 2026 | 117.40 | 119.00 | 116.50 | 116.60 | 106.81 | -0.34% | 8,822 |
| Jan 11, 2026 | 120.00 | 123.00 | 117.00 | 117.00 | 107.18 | - | 4,185 |
| Jan 8, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 107.18 | -1.68% | 10,744 |
| Jan 7, 2026 | 128.00 | 128.00 | 119.00 | 119.00 | 109.01 | -0.83% | 6,224 |
| Jan 6, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 109.92 | - | 3,701 |
| Jan 5, 2026 | 122.10 | 122.20 | 120.00 | 120.00 | 109.92 | -3.23% | 7,350 |
| Jan 4, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 113.59 | -0.72% | 1,359 |
| Jan 1, 2026 | 124.90 | 134.70 | 124.90 | 124.90 | 114.41 | - | 1,606 |
| Dec 31, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 114.41 | 2.38% | 96 |
| Dec 30, 2025 | 122.20 | 122.20 | 122.00 | 122.00 | 111.76 | -2.87% | 1,587 |
| Dec 29, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 115.05 | - | 18 |
| Dec 28, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 115.05 | - | 24 |
| Dec 25, 2025 | 125.00 | 125.60 | 125.00 | 125.60 | 115.05 | -1.64% | 540 |
| Dec 24, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 116.98 | - | - |
| Dec 23, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 116.98 | -1.01% | 523 |
| Dec 22, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 118.17 | 1.34% | 280 |
| Dec 21, 2025 | 127.20 | 132.00 | 127.20 | 127.30 | 116.61 | 0.24% | 3,173 |
| Dec 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 116.34 | 0.79% | 111 |
| Dec 17, 2025 | 126.10 | 126.10 | 126.00 | 126.00 | 115.42 | - | 1,001 |
| Dec 16, 2025 | 125.50 | 126.00 | 125.40 | 126.00 | 115.42 | -0.08% | 1,228 |
| Dec 15, 2025 | 126.00 | 128.00 | 125.40 | 126.10 | 115.51 | 0.08% | 3,720 |
| Dec 14, 2025 | 125.20 | 126.00 | 125.20 | 126.00 | 115.42 | 0.64% | 1,077 |
| Dec 11, 2025 | 125.20 | 125.30 | 125.10 | 125.20 | 114.69 | 0.08% | 4,569 |
| Dec 10, 2025 | 125.30 | 126.80 | 125.10 | 125.10 | 114.60 | -0.16% | 1,698 |
| Dec 9, 2025 | 125.20 | 125.30 | 125.20 | 125.30 | 114.78 | -0.87% | 2,415 |
| Dec 8, 2025 | 127.50 | 127.50 | 126.00 | 126.40 | 115.79 | -0.86% | 2,881 |
| Dec 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 116.79 | - | 24 |
| Dec 4, 2025 | 130.00 | 130.00 | 127.10 | 127.50 | 116.79 | -1.92% | 1,039 |
| Dec 3, 2025 | 134.70 | 138.00 | 130.00 | 130.00 | 119.08 | 2.28% | 4,595 |
| Dec 2, 2025 | 128.00 | 135.00 | 127.10 | 127.10 | 116.43 | -5.85% | 7,345 |
| Dec 1, 2025 | 132.40 | 135.00 | 130.00 | 135.00 | 123.66 | 1.89% | 4,951 |
| Nov 30, 2025 | 132.50 | 133.00 | 132.50 | 132.50 | 121.37 | 6.00% | 1,135 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 114.50 | - | 28 |
| Nov 26, 2025 | 122.10 | 125.00 | 122.00 | 125.00 | 114.50 | 1.21% | 1,532 |
| Nov 25, 2025 | 123.60 | 123.60 | 123.40 | 123.50 | 113.13 | - | 987 |
| Nov 24, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 113.13 | -0.24% | 162 |
| Nov 23, 2025 | 122.10 | 124.00 | 122.10 | 123.80 | 113.41 | -1.28% | 1,370 |
| Nov 20, 2025 | 125.30 | 125.40 | 125.00 | 125.40 | 114.87 | 0.32% | 816 |
| Nov 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 114.50 | - | 2 |
| Nov 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 114.50 | 2.46% | 755 |
| Nov 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 111.76 | 0.83% | 447 |
| Nov 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 110.84 | -3.20% | 41 |
| Nov 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 114.50 | -0.08% | 222 |
| Nov 12, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 114.60 | - | 26 |
| Nov 11, 2025 | 128.00 | 128.00 | 125.10 | 125.10 | 114.60 | -1.03% | 211 |
| Nov 10, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 115.79 | - | 5 |
| Nov 9, 2025 | 125.10 | 126.40 | 125.10 | 126.40 | 115.79 | 1.12% | 554 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 114.50 | - | 5,684 |
| Nov 5, 2025 | 125.00 | 125.10 | 125.00 | 125.00 | 114.50 | -3.47% | 1,961 |
| Nov 4, 2025 | 134.30 | 134.30 | 125.00 | 129.50 | 118.63 | 1.49% | 2,334 |
| Nov 3, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 116.89 | -1.85% | 91 |
| Nov 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 119.08 | - | 10 |
| Oct 30, 2025 | 129.40 | 130.00 | 129.40 | 130.00 | 119.08 | - | 1,266 |
| Oct 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 119.08 | - | 70 |
| Oct 28, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 119.08 | 4.00% | 1,873 |
| Oct 27, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 114.50 | -0.79% | 7,101 |
| Oct 26, 2025 | 125.20 | 126.00 | 124.60 | 126.00 | 115.42 | 0.48% | 2,165 |
| Oct 23, 2025 | 126.90 | 128.90 | 124.20 | 125.40 | 114.87 | 1.21% | 6,315 |
| Oct 22, 2025 | 121.40 | 123.90 | 120.00 | 123.90 | 113.50 | -1.20% | 9,678 |
| Oct 21, 2025 | 123.00 | 125.40 | 120.80 | 125.40 | 114.87 | - | 246 |
| Oct 20, 2025 | 124.00 | 125.50 | 124.00 | 125.40 | 114.87 | 0.40% | 217 |