ASAS Makeen Real Estate Development and Investment Company (TADAWUL:9640)
Saudi Arabia
· Delayed Price · Currency is SAR 69.95
0.00 (0.00%)
Apr 29, 2026, 2:18 PM AST
TADAWUL:9640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.00 | 69.95 | 65.15 | 69.95 | 69.95 | 0.14% | 3,395 |
| Apr 27, 2026 | 70.00 | 70.00 | 68.00 | 69.85 | 69.85 | 3.02% | 919 |
| Apr 26, 2026 | 68.00 | 68.00 | 67.80 | 67.80 | 67.80 | -0.29% | 797 |
| Apr 23, 2026 | 67.90 | 68.85 | 67.50 | 68.00 | 68.00 | 3.11% | 1,891 |
| Apr 22, 2026 | 67.00 | 67.00 | 63.10 | 65.95 | 65.95 | -5.52% | 9,981 |
| Apr 21, 2026 | 68.00 | 69.80 | 67.00 | 69.80 | 69.80 | 2.65% | 622 |
| Apr 20, 2026 | 68.00 | 68.00 | 67.90 | 68.00 | 68.00 | - | 925 |
| Apr 19, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.15% | 1,609 |
| Apr 16, 2026 | 71.30 | 71.50 | 67.50 | 68.10 | 68.10 | -13.58% | 1,900 |
| Apr 15, 2026 | 72.00 | 78.80 | 72.00 | 78.80 | 78.80 | 9.44% | 1,758 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10 |
| Apr 13, 2026 | 70.00 | 75.00 | 69.05 | 72.00 | 72.00 | 2.78% | 1,658 |
| Apr 12, 2026 | 71.00 | 71.00 | 70.05 | 70.05 | 70.05 | -2.98% | 2,401 |
| Apr 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 3.14% | 100 |
| Apr 8, 2026 | 72.30 | 72.30 | 70.00 | 70.00 | 70.00 | 0.07% | 999 |
| Apr 7, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 7 |
| Apr 6, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 0.36% | 1,150 |
| Apr 5, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.43% | 199 |
| Apr 2, 2026 | 70.00 | 70.00 | 67.50 | 70.00 | 70.00 | - | 1,379 |
| Apr 1, 2026 | 71.75 | 75.00 | 69.00 | 70.00 | 70.00 | 2.34% | 1,591 |
| Mar 31, 2026 | 70.00 | 74.90 | 68.40 | 68.40 | 68.40 | -3.66% | 1,802 |
| Mar 30, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | -9.90% | 326 |
| Mar 29, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 9 |
| Mar 26, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Mar 25, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Mar 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 29 |
| Mar 16, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 34 |
| Mar 15, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.34% | 290 |
| Mar 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3 |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 10 |
| Mar 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 522 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 144 |
| Mar 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.91% | 419 |
| Mar 5, 2026 | 79.00 | 79.00 | 72.10 | 72.10 | 72.10 | -8.73% | 1,060 |
| Mar 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 5 |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 12 |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6 |
| Feb 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 21 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 5 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Feb 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 66 |
| Feb 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 13 |
| Feb 18, 2026 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 0.38% | 196 |
| Feb 17, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 51 |
| Feb 16, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.56% | 89 |
| Feb 15, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 70 |
| Feb 12, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.27% | 79 |
| Feb 11, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.06% | 83 |
| Feb 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 259 |
| Feb 9, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.44% | 438 |
| Feb 8, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1.23% | 179 |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 133 |
| Feb 4, 2026 | 81.60 | 85.00 | 81.00 | 81.00 | 81.00 | -5.81% | 2,067 |
| Feb 3, 2026 | 85.90 | 93.80 | 85.20 | 86.00 | 86.00 | 2.44% | 1,233 |
| Feb 2, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.24% | 65 |
| Feb 1, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Jan 29, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.12% | 317 |
| Jan 28, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | 34 |
| Jan 27, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.77% | 226 |
| Jan 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 5 |
| Jan 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.53% | 50 |
| Jan 22, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 7 |
| Jan 21, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 14 |
| Jan 20, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | - |
| Jan 19, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | - |
| Jan 18, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 10 |
| Jan 15, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 45 |
| Jan 14, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 11 |
| Jan 13, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | - |
| Jan 12, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | - |
| Jan 11, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 62 |
| Jan 8, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 3.66% | 255 |
| Jan 7, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - | 40 |
| Jan 6, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 2.44% | 180 |
| Jan 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.90% | 50 |
| Jan 4, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 100 |
| Jan 1, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 70 |
| Dec 31, 2025 | 82.50 | 88.00 | 81.55 | 81.55 | 81.55 | -2.92% | 3,980 |
| Dec 30, 2025 | 87.95 | 87.95 | 84.00 | 84.00 | 84.00 | 0.54% | 240 |
| Dec 29, 2025 | 84.95 | 84.95 | 83.00 | 83.55 | 83.55 | 1.64% | 1,020 |
| Dec 28, 2025 | 80.10 | 82.20 | 80.10 | 82.20 | 82.20 | -3.12% | 956 |
| Dec 25, 2025 | 84.85 | 90.00 | 82.55 | 84.85 | 84.85 | 4.50% | 1,336 |
| Dec 24, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 32 |
| Dec 23, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 40 |
| Dec 22, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 32 |
| Dec 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 92 |
| Dec 18, 2025 | 81.70 | 83.50 | 81.20 | 81.20 | 81.20 | -2.29% | 370 |
| Dec 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 256 |
| Dec 16, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 9 |
| Dec 15, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 15 |
| Dec 14, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.07% | 113 |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 10 |
| Dec 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 10 |
| Dec 9, 2025 | 85.00 | 85.00 | 83.50 | 84.00 | 84.00 | -4.44% | 182 |
| Dec 8, 2025 | 83.15 | 87.90 | 83.15 | 87.90 | 87.90 | 0.51% | 1,660 |
| Dec 7, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -0.06% | 94 |
| 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 |