Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

ADES Holding Company (2382.SR)

Compare
15.44
+0.04
+(0.26%)
At close: 3:18:49 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.4015.5615.2615.4415.442,198,485
Apr 15, 202515.5215.5615.3215.4015.402,050,183
Apr 14, 202515.2015.5615.0815.5215.523,274,247
Apr 13, 202515.0415.2415.0415.1615.162,586,367
Apr 10, 202515.5015.5814.8815.0015.006,185,109
Apr 9, 202515.2015.3814.5814.6014.603,818,939
Apr 8, 202514.7015.4614.5615.2015.205,525,055
Apr 7, 202514.5614.5813.8014.2614.266,035,247
Apr 6, 202515.0015.2014.5614.5614.564,300,762
Apr 3, 202516.3016.3016.0416.1616.161,953,673
Mar 27, 202516.3816.4616.2816.3216.321,769,067
Mar 26, 202516.2016.3616.2016.3616.361,426,437
Mar 25, 202516.7016.7016.1416.2016.201,399,575
Mar 24, 202516.2216.3816.1016.2816.28903,424
Mar 23, 202516.4416.4616.1816.2216.22891,765
Mar 20, 202516.0816.7016.0016.7016.701,398,682
Mar 19, 202516.1816.1815.9616.0016.001,053,346
Mar 18, 202516.2416.3016.0816.1816.181,199,039
Mar 17, 202516.3016.4616.2016.2216.22987,823
Mar 16, 202516.2016.3016.1416.3016.301,168,847
Mar 13, 202516.2216.2616.0816.1016.101,242,529
Mar 12, 202516.4216.4216.1016.2216.221,403,340
Mar 11, 2025 0.22 Dividend
Mar 11, 202516.0616.3815.8016.3816.382,151,195
Mar 10, 202516.3216.4616.2016.2616.041,476,231
Mar 9, 202516.6416.8016.2216.3016.081,711,426
Mar 6, 202516.9416.9416.5616.6216.402,067,626
Mar 5, 202516.8216.9416.6216.9416.711,407,498
Mar 4, 202517.0417.0816.7416.8216.592,506,790
Mar 3, 202517.0817.2416.9817.0616.832,600,881
Mar 2, 202517.2017.3016.9416.9816.751,316,169
Feb 27, 202517.5017.5817.2017.2016.972,212,333
Feb 26, 202517.7017.7017.4417.5017.261,172,782
Feb 25, 202517.8017.8017.4217.6817.441,838,655
Feb 24, 202517.5618.0017.4417.8017.564,963,220
Feb 20, 202517.2017.3217.0817.3217.091,269,159
Feb 19, 202517.3017.3417.1417.2016.971,665,541
Feb 18, 202517.4217.4817.2417.3017.072,304,683
Feb 17, 202517.6617.6817.3017.4217.182,098,224
Feb 16, 202517.8417.9617.6817.7017.461,297,405
Feb 13, 202517.9217.9217.6617.8217.581,989,745
Feb 12, 202517.9818.0417.8417.9217.681,109,999
Feb 11, 202518.0218.0217.8817.9817.741,350,476
Feb 10, 202518.1218.2217.9818.0217.781,776,726
Feb 9, 202518.1618.1818.0618.1217.871,295,122
Feb 6, 202518.0818.0817.9618.0417.80836,131
Feb 5, 202518.1218.2418.0418.0817.841,222,657
Feb 4, 202518.1818.1818.0018.1217.87977,048
Feb 3, 202517.8818.1617.8618.1617.911,715,327
Feb 2, 202517.9617.9817.8617.9217.68584,850
Jan 30, 202518.0218.0417.9217.9617.72842,325
Jan 29, 202518.0018.0417.8018.0017.762,004,167
Jan 28, 202517.9018.1217.8417.9217.682,044,466
Jan 27, 202518.1418.1817.8817.9017.662,031,060
Jan 26, 202518.2018.2618.1218.1417.891,148,537
Jan 23, 202518.2218.2618.0618.1617.911,717,210
Jan 22, 202518.2418.3218.1818.2618.011,137,450
Jan 21, 202518.3818.4018.2418.2818.032,056,989
Jan 20, 202518.4618.4818.3618.4218.171,840,086
Jan 19, 202518.6018.6818.4418.4618.211,616,157
Jan 16, 202518.4618.6418.3618.5818.331,767,420
Jan 15, 202518.5218.5818.3618.4618.211,571,328
Jan 14, 202518.6218.6418.4018.5218.272,353,326
Jan 13, 202518.0818.7018.0618.5818.336,504,306
Jan 12, 202517.8018.1617.7618.0817.842,710,733
Jan 9, 202517.7817.9017.6817.7217.482,105,356
Jan 8, 202518.1018.1017.6617.7017.462,081,345
Jan 7, 202517.8818.1617.7017.9017.662,687,342
Jan 6, 202517.5017.9417.5017.8817.643,097,829
Jan 5, 202517.3617.6017.3617.4617.221,520,365
Jan 2, 202517.3417.3617.2417.3617.13886,538
Jan 1, 202517.3617.4217.1817.3217.091,046,504
Dec 31, 202417.1617.4417.0017.3617.133,481,771
Dec 30, 202417.2017.3017.0817.1416.912,798,665
Dec 29, 202417.5017.6017.1017.1616.933,985,699
Dec 26, 202417.0417.0816.9216.9616.731,100,854
Dec 25, 202417.1417.1616.8617.0416.812,536,780
Dec 24, 202417.3017.3017.1017.1216.891,357,433
Dec 23, 202417.3017.4817.2017.2817.051,271,528
Dec 22, 202417.4817.6217.2017.2817.051,093,180
Dec 19, 202417.4017.4417.0817.4217.182,246,840
Dec 18, 202417.3417.4217.2617.4217.181,648,731
Dec 17, 202417.6617.6817.3017.3217.093,048,237
Dec 16, 202417.7617.8017.6217.6617.421,329,342
Dec 15, 202417.7417.8217.6617.7417.501,082,165
Dec 12, 202417.9418.0017.6617.7017.463,301,969
Dec 11, 202418.1418.1617.9417.9417.702,309,523
Dec 10, 202418.2418.3418.0618.1417.892,064,371
Dec 9, 202418.1418.4218.1218.2417.992,325,895
Dec 8, 202418.1418.1618.0818.1417.89936,859
Dec 5, 202418.0618.2018.0018.1417.891,120,031
Dec 4, 202418.1018.1817.9618.0017.761,235,659
Dec 3, 202417.7018.0217.6218.0217.781,193,717
Dec 2, 202417.9617.9817.5817.6417.401,950,440
Dec 1, 202417.9418.1817.9217.9617.721,028,504
Nov 28, 202417.9018.1017.8017.9017.661,514,627
Nov 27, 202418.3018.3217.8617.9017.661,863,308
Nov 26, 202418.5018.5218.2018.2217.971,208,093
Nov 25, 202418.2018.5218.0818.5218.273,912,687
Nov 24, 202418.1818.3018.0818.2017.951,779,651
Nov 21, 202418.4618.4617.9818.1817.933,241,560
Nov 20, 202419.0219.0218.3618.4418.192,623,039
Nov 19, 202419.1219.1218.8618.9418.681,958,384
Nov 18, 202419.5219.5819.0219.0618.802,256,724
Nov 17, 202419.6619.7019.5019.5019.241,120,492
Nov 14, 202419.9420.0019.6219.6619.391,214,382
Nov 13, 202419.6820.0819.5820.0019.733,282,315
Nov 12, 202419.6419.7019.5019.7019.431,607,303
Nov 11, 202419.6819.8219.5819.6219.351,292,493
Nov 10, 202419.8219.8419.6619.7219.45966,965
Nov 7, 202419.8019.8419.7019.7419.47910,419
Nov 6, 202419.7219.8819.6619.8019.531,461,765
Nov 4, 202419.7820.0419.7219.7819.512,360,611
Nov 3, 202419.7419.8219.6619.6819.41881,448
Oct 31, 202419.8019.9019.7219.7819.51838,862
Oct 29, 202419.9219.9619.7819.8819.61747,557
Oct 28, 202420.0020.0819.8819.9019.631,196,584
Oct 27, 202419.8620.1019.8020.0019.731,867,385
Oct 24, 202419.8419.9819.5019.7019.431,595,912
Oct 23, 202419.8219.9619.7019.8419.571,143,705
Oct 22, 202420.0820.0819.8219.8219.551,567,116
Oct 21, 202420.0020.2020.0020.0819.811,523,691
Oct 20, 202419.8820.2019.6619.9819.712,239,984
Oct 17, 202420.1020.1019.7419.7819.511,743,990
Oct 16, 202419.9620.1419.9020.1219.851,929,502
Oct 15, 202419.9820.0819.8819.9419.671,916,550
Oct 14, 202420.1020.1219.9220.0019.732,017,042
Oct 13, 202420.2220.5619.9620.0019.735,301,426
Oct 10, 202419.6819.9819.6019.9019.631,408,045
Oct 9, 202420.0020.1019.5819.6819.411,808,534
Oct 8, 202419.9820.1819.8020.0019.731,900,495
Oct 7, 202419.3820.0819.3819.9619.692,373,956
Oct 6, 202420.0420.0819.5019.5219.263,087,389
Oct 3, 202420.4620.6020.0220.1019.832,298,582
Oct 2, 202420.6220.7620.3220.4020.123,542,613
Oct 1, 202420.1820.8620.1820.8220.545,857,786
Sep 30, 202419.9020.1819.8420.1219.851,922,568
Sep 29, 202420.2020.2219.9419.9619.691,417,267
Sep 26, 202420.3020.3820.1620.1819.912,358,050
Sep 25, 202420.3220.3420.1420.3420.061,110,918
Sep 24, 202420.4020.4420.1020.3220.051,335,640
Sep 22, 202419.6620.4219.6220.4020.124,758,532
Sep 19, 202419.4219.5619.2819.5619.303,650,871
Sep 18, 202419.5019.5019.3019.3819.121,387,660
Sep 17, 202419.3019.5019.2819.5019.241,305,026
Sep 16, 2024 0.22 Dividend
Sep 16, 202419.6619.7419.2619.3019.041,806,119
Sep 15, 202419.6820.0219.6619.7019.222,079,593
Sep 12, 202419.6819.8219.4419.5819.102,000,032
Sep 11, 202420.0420.0419.6019.6019.121,624,446
Sep 10, 202420.0220.2019.9420.0419.551,374,957
Sep 9, 202420.1220.3219.9420.0019.511,844,955
Sep 8, 202420.1020.1019.8820.0019.511,264,163
Sep 5, 202420.2620.2620.1020.2219.731,164,913
Sep 4, 202420.1820.4220.0820.2619.771,503,551
Sep 3, 202420.5820.8220.5620.6220.121,523,111
Sep 2, 202420.4220.7420.3620.5820.082,239,702
Sep 1, 202420.4020.5420.2620.4419.941,039,218
Aug 29, 202420.5020.5020.1220.4819.983,273,768
Aug 28, 202420.6020.6420.3020.5020.001,432,222
Aug 26, 202420.6020.6820.4020.5620.061,475,225
Aug 25, 202420.9621.0620.5620.6020.103,016,979
Aug 22, 202420.9021.0820.8220.8420.332,181,288
Aug 21, 202421.1021.2020.8821.0020.492,185,154
Aug 20, 202421.2621.4421.0421.0620.552,525,925
Aug 19, 202421.2221.3621.1021.3020.782,810,850
Aug 18, 202421.3021.5021.1821.2220.703,194,068
Aug 15, 202420.8421.4820.8221.3020.787,268,598
Aug 14, 202420.9621.1820.7220.8020.296,731,916
Aug 13, 202420.3620.9020.3620.8620.353,856,841
Aug 12, 202420.5020.7220.2820.4219.923,768,926
Aug 11, 202420.3020.5620.0220.0219.532,104,049
Aug 8, 202419.8220.2419.8020.2019.713,383,133
Aug 7, 202419.8420.1819.8019.8219.343,648,010
Aug 6, 202419.2819.8619.2019.7819.303,923,448
Aug 5, 202419.0019.4418.3619.1018.636,676,455
Aug 4, 202419.5219.7819.0019.0018.544,503,825
Aug 1, 202420.4220.4420.0020.2219.732,438,714
Jul 31, 202420.2420.4019.7620.4019.902,976,237
Jul 30, 202421.0221.0420.2420.2419.753,993,075
Jul 29, 202420.7221.0820.6421.0220.514,000,627
Jul 28, 202420.5820.7820.5620.7020.201,833,575
Jul 25, 202420.5820.6420.4820.5820.081,246,054
Jul 24, 202420.6420.8020.5220.7020.201,326,616
Jul 23, 202420.9621.2020.5420.7420.243,042,477
Jul 22, 202420.6621.1620.6020.9620.454,236,884
Jul 21, 202420.6420.9620.5420.6620.162,453,216
Jul 18, 202420.9220.9220.5020.7420.243,318,832
Jul 17, 202420.5421.1820.5420.8620.355,406,595
Jul 16, 202420.6620.8420.5020.5420.042,226,792
Jul 15, 202420.9621.2420.5620.6420.145,127,200
Jul 14, 202420.4221.1020.1220.8820.377,672,500
Jul 11, 202420.0020.4019.9220.3619.866,128,231
Jul 10, 202419.7819.8219.6019.6619.182,134,863
Jul 9, 202419.8420.0019.7419.7819.301,572,247
Jul 8, 202420.1820.1819.7219.8419.361,861,665
Jul 7, 202419.8220.1619.8019.8819.402,123,671
Jul 4, 202420.2420.4419.6019.8019.324,672,491
Jul 3, 202420.9021.1620.1020.2219.733,968,044
Jul 2, 202420.1820.9220.1620.8820.376,222,054
Jul 1, 202420.0020.3019.9820.0819.592,354,687
Jun 30, 202420.1420.3019.8419.9619.472,825,888
Jun 27, 202420.4020.6219.9020.1219.635,658,017
Jun 26, 202421.2421.2420.3220.3219.835,799,256
Jun 25, 202421.9821.9821.3021.3020.784,795,480
Jun 24, 202421.1821.9221.1821.9221.3929,813,300
Jun 23, 202420.5221.2220.4821.1420.635,617,258
Jun 13, 202420.3020.7620.3020.4619.965,548,574
Jun 12, 202420.3020.8020.2820.2819.795,329,095
Jun 11, 202420.2220.6020.1420.2619.775,680,368
Jun 10, 202419.7220.3019.6420.2419.757,552,867
Jun 9, 202419.2219.7619.0619.7219.245,113,437
Jun 6, 202419.4819.7419.0019.2218.756,510,351
Jun 5, 202418.8619.6218.8019.4018.938,373,462
Jun 4, 202418.9019.0218.6818.8018.346,249,485
Jun 3, 202418.0818.8818.0418.8618.406,582,366
Jun 2, 202417.9818.1417.8618.0817.641,830,043
May 30, 202418.1818.2617.7418.0617.627,748,056
May 29, 202417.8818.2817.7818.1217.686,321,607
May 28, 202418.2018.2217.7417.8617.436,736,925
May 27, 202417.8618.3817.7618.1617.726,918,469
May 26, 202418.0018.1017.7017.7617.336,960,000
May 23, 202417.5417.7617.3617.4417.024,971,643
May 22, 202417.8817.8817.2017.5017.076,197,497
May 21, 202417.9217.9217.7617.8017.372,065,022
May 20, 202417.9618.1417.8417.9217.482,803,976
May 19, 202418.0618.0817.8018.0017.562,119,853
May 16, 202417.9418.1017.7618.0617.623,974,332
May 15, 202417.6218.1017.6217.9017.465,199,565
May 14, 202418.1418.2817.5817.6217.197,515,461
May 13, 202418.2618.5618.0018.0417.6010,267,520
May 12, 202418.4018.4017.7217.7217.297,332,163
May 9, 202418.9819.0018.3418.4017.958,705,416
May 8, 202419.2819.3018.7218.9018.449,149,662
May 7, 202419.5219.5819.1619.2818.814,346,559
May 6, 202419.9220.0219.5219.5819.104,604,084
May 5, 202420.0620.2819.8419.8619.383,175,406
May 2, 202419.7420.0019.6619.9819.492,508,863
May 1, 202419.9419.9419.7019.7419.261,704,863
Apr 30, 202419.7019.9819.5819.9819.492,397,373
Apr 29, 202419.2219.8419.2019.6619.183,250,073
Apr 28, 202419.5219.6019.1219.1618.691,778,675
Apr 25, 202419.6419.7819.4219.5019.031,863,183
Apr 24, 202420.0820.1019.4419.6019.123,134,642
Apr 23, 202420.2020.3619.9820.1419.652,797,157
Apr 22, 202420.6020.6219.9620.2419.754,034,442
Apr 21, 202420.1620.6020.0620.5020.004,036,640
Apr 18, 202419.8220.3219.8220.0819.594,028,103
Apr 17, 202419.9219.9619.6019.8819.403,458,579
Apr 16, 202420.2220.3219.7820.1019.614,999,415