Jarir Marketing Company (TADAWUL:4190)
Saudi Arabia · Delayed Price · Currency is SAR 12.85
+0.09 (0.71%)
Jul 31, 2025, 3:16 PM AST
Jarir Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.78 | 12.99 | 12.74 | 12.85 | 12.85 | 0.71% | 4,200,228 |
| Jul 30, 2025 | 12.75 | 12.76 | 12.68 | 12.76 | 12.76 | 0.08% | 1,245,748 |
| Jul 29, 2025 | 12.87 | 12.87 | 12.75 | 12.75 | 12.75 | -0.93% | 1,026,910 |
| Jul 28, 2025 | 12.83 | 12.99 | 12.80 | 12.87 | 12.87 | 0.31% | 1,573,764 |
| Jul 27, 2025 | 12.90 | 12.90 | 12.80 | 12.83 | 12.83 | -0.16% | 722,274 |
| Jul 24, 2025 | 12.75 | 12.87 | 12.69 | 12.85 | 12.85 | 0.78% | 1,156,757 |
| Jul 23, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.39% | 735,976 |
| Jul 22, 2025 | 12.79 | 12.79 | 12.62 | 12.70 | 12.70 | -0.70% | 848,991 |
| Jul 21, 2025 | 12.67 | 12.80 | 12.67 | 12.79 | 12.79 | 0.95% | 922,867 |
| Jul 20, 2025 | 12.83 | 12.86 | 12.65 | 12.67 | 12.67 | -1.09% | 1,082,055 |
| Jul 17, 2025 | 12.72 | 12.82 | 12.67 | 12.81 | 12.81 | 0.55% | 1,567,862 |
| Jul 16, 2025 | 12.71 | 12.78 | 12.65 | 12.74 | 12.74 | -0.47% | 853,941 |
| Jul 15, 2025 | 12.84 | 12.84 | 12.68 | 12.80 | 12.80 | 0.08% | 1,381,941 |
| Jul 14, 2025 | 12.77 | 12.86 | 12.66 | 12.79 | 12.79 | 1.27% | 2,003,137 |
| Jul 13, 2025 | 12.70 | 12.72 | 12.63 | 12.63 | 12.63 | -0.71% | 957,345 |
| Jul 10, 2025 | 12.64 | 12.72 | 12.61 | 12.72 | 12.72 | 0.39% | 889,356 |
| Jul 9, 2025 | 12.64 | 12.67 | 12.58 | 12.67 | 12.67 | 0.32% | 1,029,066 |
| Jul 8, 2025 | 12.61 | 12.63 | 12.55 | 12.63 | 12.63 | 0.16% | 741,304 |
| Jul 7, 2025 | 12.54 | 12.62 | 12.53 | 12.61 | 12.61 | 0.64% | 1,417,996 |
| Jul 6, 2025 | 12.55 | 12.55 | 12.46 | 12.53 | 12.53 | -0.24% | 552,862 |
| Jul 3, 2025 | 12.43 | 12.56 | 12.43 | 12.56 | 12.56 | 1.21% | 936,076 |
| Jul 2, 2025 | 12.45 | 12.50 | 12.41 | 12.41 | 12.41 | -0.24% | 987,206 |
| Jul 1, 2025 | 12.54 | 12.56 | 12.43 | 12.44 | 12.44 | -0.80% | 730,860 |
| Jun 30, 2025 | 12.44 | 12.56 | 12.41 | 12.54 | 12.54 | 0.80% | 1,870,746 |
| Jun 29, 2025 | 12.45 | 12.46 | 12.39 | 12.44 | 12.44 | 0.16% | 570,413 |
| Jun 26, 2025 | 12.40 | 12.42 | 12.32 | 12.42 | 12.42 | 0.16% | 1,201,868 |
| Jun 25, 2025 | 12.38 | 12.40 | 12.32 | 12.40 | 12.40 | 0.16% | 1,033,965 |
| Jun 24, 2025 | 12.30 | 12.38 | 12.24 | 12.38 | 12.38 | 1.31% | 1,947,567 |
| Jun 23, 2025 | 12.14 | 12.22 | 12.10 | 12.22 | 12.22 | 0.66% | 988,168 |
| Jun 22, 2025 | 12.20 | 12.28 | 12.10 | 12.14 | 12.14 | -1.30% | 812,554 |
| Jun 19, 2025 | 12.12 | 12.30 | 12.06 | 12.30 | 12.30 | 1.49% | 1,372,191 |
| Jun 18, 2025 | 12.18 | 12.20 | 12.10 | 12.12 | 12.12 | -0.49% | 787,098 |
| Jun 17, 2025 | 12.22 | 12.28 | 12.06 | 12.18 | 12.18 | -0.33% | 1,866,167 |
| Jun 16, 2025 | 12.12 | 12.36 | 12.12 | 12.22 | 12.22 | 1.33% | 1,267,432 |
| Jun 15, 2025 | 12.20 | 12.30 | 12.00 | 12.06 | 12.06 | -1.95% | 1,885,878 |
| Jun 12, 2025 | 12.44 | 12.46 | 12.30 | 12.30 | 12.30 | -1.60% | 1,592,001 |
| Jun 11, 2025 | 12.46 | 12.54 | 12.42 | 12.50 | 12.50 | -2.80% | 1,284,281 |
| May 29, 2025 | 12.38 | 12.86 | 12.30 | 12.86 | 12.86 | 4.05% | 4,830,632 |
| May 28, 2025 | 12.34 | 12.38 | 12.30 | 12.36 | 12.36 | 0.32% | 1,197,858 |
| May 27, 2025 | 12.40 | 12.42 | 12.32 | 12.32 | 12.32 | -0.81% | 1,601,816 |
| May 26, 2025 | 12.38 | 12.42 | 12.36 | 12.42 | 12.42 | 0.49% | 1,355,189 |
| May 25, 2025 | 12.46 | 12.46 | 12.34 | 12.36 | 12.36 | -0.96% | 779,165 |
| May 22, 2025 | 12.38 | 12.48 | 12.32 | 12.48 | 12.48 | 0.81% | 1,162,378 |
| May 21, 2025 | 12.40 | 12.44 | 12.36 | 12.38 | 12.38 | - | 974,558 |
| May 20, 2025 | 12.40 | 12.44 | 12.36 | 12.38 | 12.38 | -0.48% | 755,441 |
| May 19, 2025 | 12.44 | 12.46 | 12.34 | 12.44 | 12.44 | -0.32% | 1,528,001 |
| May 18, 2025 | 12.50 | 12.50 | 12.42 | 12.48 | 12.48 | -0.16% | 498,765 |
| May 15, 2025 | 12.44 | 12.52 | 12.40 | 12.50 | 12.50 | 0.32% | 1,568,556 |
| May 14, 2025 | 12.50 | 12.52 | 12.42 | 12.46 | 12.46 | -0.32% | 1,043,671 |
| May 13, 2025 | 12.52 | 12.54 | 12.40 | 12.50 | 12.50 | -1.11% | 1,618,901 |