Jamjoom Pharmaceuticals Factory Company (TADAWUL:4015)
Saudi Arabia · Delayed Price · Currency is SAR 153.40
-2.20 (-1.41%)
May 21, 2026, 3:13 PM AST
TADAWUL:4015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 155.60 | 155.80 | 152.70 | 153.40 | 153.40 | -1.41% | 83,061 |
| May 20, 2026 | 154.90 | 155.90 | 154.00 | 155.60 | 155.60 | 0.32% | 17,772 |
| May 19, 2026 | 155.00 | 156.20 | 155.00 | 155.10 | 155.10 | - | 7,746 |
| May 18, 2026 | 154.10 | 155.90 | 154.00 | 155.10 | 155.10 | -0.32% | 18,191 |
| May 17, 2026 | 154.90 | 156.80 | 154.10 | 155.60 | 155.60 | 0.45% | 18,963 |
| May 14, 2026 | 154.90 | 155.80 | 153.30 | 154.90 | 154.90 | 0.85% | 25,018 |
| May 13, 2026 | 156.00 | 156.50 | 153.60 | 153.60 | 153.60 | -1.85% | 47,136 |
| May 12, 2026 | 155.00 | 157.70 | 155.00 | 156.50 | 156.50 | 0.97% | 40,089 |
| May 11, 2026 | 156.70 | 156.70 | 153.80 | 155.00 | 155.00 | -1.08% | 72,374 |
| May 10, 2026 | 154.00 | 157.60 | 152.70 | 156.70 | 156.70 | 1.75% | 51,960 |
| May 7, 2026 | 151.80 | 154.40 | 151.80 | 154.00 | 154.00 | 1.32% | 40,730 |
| May 6, 2026 | 153.80 | 155.60 | 152.00 | 152.00 | 152.00 | -1.30% | 33,866 |
| May 5, 2026 | 154.10 | 154.20 | 151.00 | 154.00 | 154.00 | -0.84% | 52,528 |
| May 4, 2026 | 154.00 | 155.50 | 154.00 | 155.30 | 155.30 | - | 57,366 |
| May 3, 2026 | 155.70 | 155.70 | 154.80 | 155.30 | 155.30 | -0.06% | 9,297 |
| Apr 30, 2026 | 155.30 | 156.50 | 154.50 | 155.40 | 155.40 | 0.06% | 23,982 |
| Apr 29, 2026 | 156.60 | 156.60 | 155.00 | 155.30 | 155.30 | -0.45% | 19,272 |
| Apr 28, 2026 | 156.00 | 156.80 | 155.10 | 156.00 | 156.00 | 0.32% | 22,095 |
| Apr 27, 2026 | 154.20 | 156.40 | 154.10 | 155.50 | 155.50 | 0.84% | 18,809 |
| Apr 26, 2026 | 154.10 | 155.10 | 153.70 | 154.20 | 154.20 | -0.52% | 12,684 |
| Apr 23, 2026 | 156.80 | 157.10 | 152.60 | 155.00 | 155.00 | -0.26% | 85,868 |
| Apr 22, 2026 | 156.00 | 157.80 | 154.60 | 155.40 | 155.40 | -0.38% | 56,568 |
| Apr 21, 2026 | 155.00 | 156.30 | 154.60 | 156.00 | 156.00 | 0.65% | 19,116 |
| Apr 20, 2026 | 155.00 | 156.80 | 155.00 | 155.00 | 155.00 | -0.06% | 55,883 |
| Apr 19, 2026 | 155.70 | 156.40 | 155.00 | 155.10 | 155.10 | -0.39% | 19,871 |
| Apr 16, 2026 | 155.90 | 156.60 | 155.50 | 155.70 | 155.70 | -0.19% | 26,221 |
| Apr 15, 2026 | 155.60 | 156.50 | 155.20 | 156.00 | 156.00 | 0.65% | 27,173 |
| Apr 14, 2026 | 151.90 | 155.80 | 151.90 | 155.00 | 155.00 | 1.44% | 44,054 |
| Apr 13, 2026 | 153.10 | 153.10 | 151.70 | 152.80 | 152.80 | 0.79% | 31,715 |
| Apr 12, 2026 | 150.20 | 153.00 | 150.20 | 151.60 | 151.60 | -0.92% | 20,314 |
| Apr 9, 2026 | 153.30 | 153.80 | 152.00 | 153.00 | 153.00 | -0.33% | 48,670 |
| Apr 8, 2026 | 152.50 | 155.30 | 152.50 | 153.50 | 153.50 | 0.72% | 103,913 |
| Apr 7, 2026 | 150.00 | 154.60 | 150.00 | 152.40 | 152.40 | 1.53% | 187,866 |
| Apr 6, 2026 | 151.00 | 153.10 | 149.70 | 150.10 | 150.10 | 0.60% | 58,219 |
| Apr 5, 2026 | 147.40 | 151.50 | 147.40 | 149.20 | 149.20 | -0.93% | 31,841 |
| Apr 2, 2026 | 144.40 | 152.30 | 144.40 | 150.60 | 150.60 | 4.29% | 144,448 |
| Apr 1, 2026 | 142.30 | 145.00 | 142.00 | 144.40 | 144.40 | 1.48% | 127,386 |
| Mar 31, 2026 | 143.90 | 145.50 | 142.30 | 142.30 | 142.30 | -1.18% | 42,216 |
| Mar 30, 2026 | 144.80 | 145.70 | 143.80 | 144.00 | 144.00 | -0.55% | 81,482 |
| Mar 29, 2026 | 142.50 | 144.90 | 142.50 | 144.80 | 144.80 | 1.97% | 32,127 |
| Mar 26, 2026 | 142.50 | 144.40 | 142.00 | 142.00 | 142.00 | -0.42% | 46,496 |
| Mar 25, 2026 | 141.10 | 144.50 | 139.30 | 142.60 | 142.60 | 1.06% | 96,388 |
| Mar 24, 2026 | 139.20 | 141.40 | 137.30 | 141.10 | 141.10 | 1.36% | 108,154 |
| Mar 16, 2026 | 139.30 | 141.00 | 137.30 | 139.20 | 139.20 | -1.97% | 3,058,531 |
| Mar 15, 2026 | 135.90 | 142.90 | 135.80 | 142.00 | 142.00 | 4.49% | 79,210 |
| Mar 12, 2026 | 135.30 | 135.90 | 134.80 | 135.90 | 135.90 | 0.44% | 14,886 |
| Mar 11, 2026 | 135.50 | 135.80 | 133.60 | 135.30 | 135.30 | -0.15% | 37,911 |
| Mar 10, 2026 | 136.50 | 137.00 | 135.20 | 135.50 | 135.50 | -1.31% | 21,410 |
| Mar 9, 2026 | 133.00 | 139.00 | 133.00 | 137.30 | 137.30 | 1.70% | 58,584 |
| Mar 8, 2026 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 0.60% | 52,439 |