ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia
· Delayed Price · Currency is SAR 87.50
+3.60 (4.29%)
At close: Dec 4, 2025
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.00 | 87.95 | 87.00 | 87.50 | 87.50 | 4.29% | 515 |
| Dec 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 20 |
| Dec 2, 2025 | 81.10 | 83.90 | 81.10 | 83.90 | 83.90 | -1.87% | 4,657 |
| Dec 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 790 |
| Nov 30, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -3.41% | 162 |
| Nov 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76% | 201 |
| Nov 26, 2025 | 90.40 | 90.50 | 90.40 | 90.50 | 90.50 | - | 347 |
| Nov 25, 2025 | 89.00 | 90.50 | 86.05 | 90.50 | 90.50 | 1.69% | 1,955 |
| Nov 24, 2025 | 90.00 | 90.00 | 83.20 | 89.00 | 89.00 | 0.45% | 3,270 |
| Nov 23, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 40 |
| Nov 20, 2025 | 89.00 | 93.00 | 88.00 | 88.60 | 88.60 | -0.45% | 1,965 |
| Nov 19, 2025 | 92.00 | 92.50 | 89.00 | 89.00 | 89.00 | -6.32% | 651 |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 15 |
| Nov 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10 |
| Nov 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 51 |
| Nov 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 46 |
| Nov 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 81 |
| Nov 11, 2025 | 95.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1.06% | 598 |
| Nov 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 56 |
| Nov 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 136 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.43% | 710 |
| Nov 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.43% | 64 |
| Nov 4, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 435 |
| Nov 3, 2025 | 94.00 | 97.95 | 94.00 | 94.00 | 94.00 | -1.05% | 1,373 |
| Nov 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10 |
| Oct 30, 2025 | 95.00 | 97.50 | 95.00 | 95.00 | 95.00 | - | 5,574 |
| Oct 29, 2025 | 93.00 | 97.50 | 93.00 | 95.00 | 95.00 | 1.06% | 3,235 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 742 |
| Oct 27, 2025 | 93.00 | 93.05 | 92.00 | 93.00 | 93.00 | -1.06% | 2,922 |
| Oct 26, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 842 |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 15,053 |
| Oct 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 13 |
| Oct 21, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 70 |
| Oct 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.58% | 204 |
| Oct 19, 2025 | 94.55 | 94.55 | 94.00 | 94.55 | 94.55 | -3.47% | 422 |
| Oct 16, 2025 | 97.05 | 97.95 | 97.05 | 97.95 | 97.95 | -0.05% | 2,000 |
| Oct 15, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.62% | 5,537 |
| Oct 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 21 |
| Oct 13, 2025 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 0.26% | 163 |
| Oct 12, 2025 | 96.00 | 96.00 | 95.25 | 95.25 | 95.25 | -2.81% | 203 |
| Oct 9, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 3,187 |
| Oct 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 534 |
| Oct 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Oct 6, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -0.51% | 1,000 |
| Oct 5, 2025 | 97.50 | 98.00 | 97.45 | 97.50 | 97.50 | 0.52% | 2,090 |
| Oct 2, 2025 | 94.00 | 97.00 | 93.50 | 97.00 | 97.00 | 3.19% | 3,619 |
| Oct 1, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -4.08% | 190 |
| Sep 30, 2025 | 97.40 | 102.00 | 97.40 | 98.00 | 98.00 | - | 1,601 |
| Sep 29, 2025 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 1.55% | 775 |
| Sep 28, 2025 | 93.50 | 96.50 | 93.00 | 96.50 | 96.50 | -1.53% | 958 |
| Sep 25, 2025 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | - | 783 |
| Sep 24, 2025 | 97.85 | 98.00 | 97.85 | 98.00 | 98.00 | 3.92% | 186 |
| Sep 22, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - | 22 |
| Sep 21, 2025 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | 0.32% | 180 |
| Sep 18, 2025 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -2.69% | 3,523 |
| Sep 17, 2025 | 102.00 | 102.00 | 96.60 | 96.60 | 96.60 | -3.40% | 1,456 |
| Sep 16, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | -0.79% | 1,291 |
| Sep 15, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - | - |
| Sep 14, 2025 | 97.95 | 100.80 | 97.95 | 100.80 | 100.80 | 2.96% | 337 |
| Sep 11, 2025 | 94.00 | 97.90 | 94.00 | 97.90 | 97.90 | 0.93% | 230 |
| Sep 10, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 234 |
| Sep 9, 2025 | 97.90 | 97.90 | 92.20 | 95.00 | 95.00 | -6.77% | 1,158 |
| Sep 8, 2025 | 95.00 | 101.90 | 95.00 | 101.90 | 101.90 | 1.90% | 375 |
| Sep 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | 115 |
| Sep 4, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -2.76% | 862 |
| Sep 3, 2025 | 106.00 | 106.00 | 99.10 | 99.75 | 99.75 | -9.32% | 4,784 |
| Sep 2, 2025 | 102.00 | 110.00 | 98.00 | 110.00 | 110.00 | 10.00% | 1,352 |
| Sep 1, 2025 | 97.30 | 100.00 | 97.30 | 100.00 | 100.00 | -1.96% | 1,249 |
| Aug 31, 2025 | 97.20 | 102.00 | 97.20 | 102.00 | 102.00 | -0.49% | 91 |
| Aug 28, 2025 | 100.60 | 103.00 | 98.15 | 102.50 | 102.50 | -4.21% | 22,634 |
| Aug 27, 2025 | 98.10 | 107.00 | 97.00 | 107.00 | 107.00 | 8.91% | 1,251 |
| Aug 26, 2025 | 99.90 | 100.00 | 98.25 | 98.25 | 98.25 | -3.58% | 850 |
| Aug 25, 2025 | 98.80 | 102.00 | 98.10 | 101.90 | 101.90 | 3.14% | 1,760 |
| Aug 24, 2025 | 100.00 | 105.00 | 97.00 | 98.80 | 98.80 | -10.99% | 20,968 |
| Aug 21, 2025 | 111.80 | 111.80 | 110.00 | 111.00 | 111.00 | -2.20% | 3,155 |
| Aug 20, 2025 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | -0.44% | 1,298 |
| Aug 19, 2025 | 105.50 | 114.00 | 105.50 | 114.00 | 114.00 | 8.06% | 3,515 |
| Aug 18, 2025 | 114.40 | 118.00 | 105.50 | 105.50 | 105.50 | -5.80% | 7,411 |
| Aug 17, 2025 | 112.00 | 113.50 | 107.60 | 112.00 | 112.00 | - | 2,409 |
| Aug 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.44% | 2,219 |
| Aug 13, 2025 | 107.30 | 112.50 | 107.30 | 112.50 | 112.50 | -0.79% | 221 |
| Aug 12, 2025 | 109.30 | 113.40 | 107.00 | 113.40 | 113.40 | -0.09% | 1,667 |
| Aug 11, 2025 | 113.50 | 113.50 | 111.10 | 113.50 | 113.50 | 0.44% | 301 |
| Aug 10, 2025 | 113.00 | 113.00 | 111.40 | 113.00 | 113.00 | 0.89% | 1,258 |
| Aug 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -5.00% | 839 |
| Aug 6, 2025 | 110.00 | 117.90 | 110.00 | 117.90 | 117.90 | 6.70% | 3,847 |
| Aug 5, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | 0.45% | 1,392 |
| Aug 4, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 0.92% | 3,593 |
| Aug 3, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -8.40% | 4,348 |
| Jul 31, 2025 | 107.50 | 119.00 | 104.20 | 119.00 | 119.00 | 8.78% | 1,498 |
| Jul 30, 2025 | 108.40 | 109.40 | 108.40 | 109.40 | 109.40 | 0.37% | 1,301 |
| Jul 29, 2025 | 107.80 | 118.00 | 107.80 | 109.00 | 109.00 | - | 3,288 |
| Jul 28, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.68% | 3,318 |
| Jul 27, 2025 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2.94% | 5,924 |
| Jul 24, 2025 | 107.00 | 108.80 | 107.00 | 108.80 | 108.80 | -1.09% | 1,499 |
| Jul 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 28 |
| Jul 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.18% | 135 |
| Jul 21, 2025 | 106.00 | 109.80 | 106.00 | 109.80 | 109.80 | 5.37% | 443 |
| Jul 20, 2025 | 105.00 | 105.00 | 104.00 | 104.20 | 104.20 | -5.27% | 295 |
| Jul 17, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 484 |