Jamjoom Pharmaceuticals Factory Company (TADAWUL:4015)
Saudi Arabia · Delayed Price · Currency is SAR 158.50
+1.00 (0.63%)
Aug 26, 2025, 3:10 PM AST
TADAWUL:4015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 158.50 | 159.70 | 156.90 | 157.50 | 157.50 | -0.44% | 27,642 |
| Aug 24, 2025 | 157.80 | 159.80 | 157.80 | 158.20 | 158.20 | 0.32% | 18,379 |
| Aug 21, 2025 | 160.00 | 160.70 | 156.10 | 157.70 | 157.70 | -1.31% | 60,206 |
| Aug 20, 2025 | 162.70 | 164.00 | 159.60 | 159.80 | 159.80 | -1.72% | 49,460 |
| Aug 19, 2025 | 160.50 | 162.90 | 158.90 | 162.60 | 162.60 | 0.62% | 80,312 |
| Aug 18, 2025 | 162.30 | 162.90 | 160.30 | 161.60 | 161.60 | -0.37% | 29,831 |
| Aug 17, 2025 | 161.20 | 163.00 | 160.90 | 162.20 | 162.20 | -0.25% | 26,323 |
| Aug 14, 2025 | 160.40 | 162.70 | 160.00 | 162.60 | 162.60 | 0.93% | 17,773 |
| Aug 13, 2025 | 162.50 | 162.50 | 158.90 | 161.10 | 161.10 | -0.19% | 25,239 |
| Aug 12, 2025 | 161.00 | 162.50 | 160.90 | 161.40 | 161.40 | - | 26,911 |
| Aug 11, 2025 | 162.40 | 162.80 | 160.20 | 161.40 | 161.40 | -0.62% | 27,170 |
| Aug 10, 2025 | 162.80 | 163.20 | 162.00 | 162.40 | 162.40 | -0.06% | 9,143 |
| Aug 7, 2025 | 163.50 | 163.60 | 162.00 | 162.50 | 162.50 | -0.67% | 25,567 |
| Aug 6, 2025 | 164.00 | 167.00 | 163.00 | 163.60 | 163.60 | -0.24% | 61,916 |
| Aug 5, 2025 | 161.90 | 164.20 | 161.20 | 164.00 | 164.00 | 1.80% | 44,088 |
| Aug 4, 2025 | 161.70 | 163.60 | 160.00 | 161.10 | 161.10 | -0.37% | 41,993 |
| Aug 3, 2025 | 161.10 | 162.60 | 160.20 | 161.70 | 161.70 | -0.37% | 19,643 |
| Jul 31, 2025 | 163.10 | 163.80 | 160.80 | 162.30 | 162.30 | -0.92% | 48,409 |
| Jul 30, 2025 | 161.40 | 164.50 | 161.10 | 163.80 | 163.80 | 1.49% | 87,603 |
| Jul 29, 2025 | 167.00 | 168.60 | 161.40 | 161.40 | 161.40 | -4.38% | 114,607 |
| Jul 28, 2025 | 172.40 | 172.40 | 167.70 | 168.80 | 166.80 | -2.09% | 50,491 |
| Jul 27, 2025 | 176.90 | 177.00 | 172.00 | 172.40 | 170.36 | -2.43% | 38,196 |
| Jul 24, 2025 | 178.10 | 179.30 | 174.50 | 176.70 | 174.61 | -0.17% | 140,404 |
| Jul 23, 2025 | 175.50 | 177.20 | 172.60 | 177.00 | 174.90 | 0.63% | 71,747 |
| Jul 22, 2025 | 176.10 | 177.10 | 174.90 | 175.90 | 173.82 | -0.11% | 31,542 |
| Jul 21, 2025 | 176.60 | 178.30 | 175.40 | 176.10 | 174.01 | -0.28% | 21,792 |
| Jul 20, 2025 | 176.50 | 180.10 | 174.70 | 176.60 | 174.51 | 0.11% | 36,854 |
| Jul 17, 2025 | 173.10 | 176.70 | 173.10 | 176.40 | 174.31 | 1.20% | 52,504 |
| Jul 16, 2025 | 175.50 | 177.90 | 174.30 | 174.30 | 172.23 | -0.68% | 35,334 |
| Jul 15, 2025 | 179.80 | 180.00 | 174.80 | 175.50 | 173.42 | -2.34% | 55,267 |
| Jul 14, 2025 | 175.90 | 181.30 | 173.80 | 179.70 | 177.57 | 2.74% | 301,200 |
| Jul 13, 2025 | 168.50 | 174.90 | 167.40 | 174.90 | 172.83 | 3.74% | 93,042 |
| Jul 10, 2025 | 168.00 | 170.40 | 166.00 | 168.60 | 166.60 | -0.12% | 42,675 |
| Jul 9, 2025 | 168.50 | 168.90 | 166.20 | 168.80 | 166.80 | 0.18% | 18,003 |
| Jul 8, 2025 | 167.60 | 169.40 | 167.60 | 168.50 | 166.50 | -0.24% | 16,041 |
| Jul 7, 2025 | 166.40 | 171.00 | 165.50 | 168.90 | 166.90 | 1.50% | 133,070 |
| Jul 6, 2025 | 165.00 | 167.50 | 165.00 | 166.40 | 164.43 | -0.48% | 45,848 |
| Jul 3, 2025 | 169.30 | 170.10 | 167.00 | 167.20 | 165.22 | -1.53% | 32,151 |
| Jul 2, 2025 | 169.20 | 169.80 | 167.00 | 169.80 | 167.79 | 0.24% | 49,582 |
| Jul 1, 2025 | 173.20 | 173.50 | 169.30 | 169.40 | 167.39 | -2.19% | 32,060 |
| Jun 30, 2025 | 170.60 | 174.00 | 170.10 | 173.20 | 171.15 | 1.29% | 97,160 |
| Jun 29, 2025 | 171.40 | 172.20 | 170.40 | 171.00 | 168.97 | - | 40,639 |
| Jun 26, 2025 | 170.40 | 172.00 | 168.20 | 171.00 | 168.97 | 0.47% | 44,756 |
| Jun 25, 2025 | 171.20 | 173.20 | 170.20 | 170.20 | 168.18 | -0.12% | 41,352 |
| Jun 24, 2025 | 171.00 | 175.40 | 165.40 | 170.40 | 168.38 | 3.78% | 138,244 |
| Jun 23, 2025 | 157.00 | 165.00 | 156.40 | 164.20 | 162.25 | 4.59% | 86,046 |
| Jun 22, 2025 | 156.40 | 159.80 | 155.60 | 157.00 | 155.14 | 0.38% | 42,509 |
| Jun 19, 2025 | 154.00 | 156.40 | 153.20 | 156.40 | 154.55 | 1.03% | 61,069 |
| Jun 18, 2025 | 158.40 | 158.60 | 153.60 | 154.80 | 152.97 | -2.27% | 93,958 |
| Jun 17, 2025 | 161.00 | 162.40 | 158.40 | 158.40 | 156.52 | -2.34% | 32,532 |