Jarir Marketing Company (TADAWUL:4190)
Saudi Arabia · Delayed Price · Currency is SAR 13.84
+0.03 (0.22%)
Oct 6, 2025, 3:19 PM AST
Jarir Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.81 | 13.88 | 13.75 | 13.84 | 13.84 | 0.22% | 1,522,009 |
| Oct 5, 2025 | 13.85 | 13.91 | 13.80 | 13.81 | 13.81 | -0.22% | 1,143,146 |
| Oct 2, 2025 | 13.85 | 13.90 | 13.78 | 13.84 | 13.84 | -0.07% | 1,502,565 |
| Oct 1, 2025 | 13.93 | 13.94 | 13.83 | 13.85 | 13.85 | -0.72% | 2,723,470 |
| Sep 30, 2025 | 13.88 | 13.98 | 13.84 | 13.95 | 13.95 | 0.58% | 2,723,470 |
| Sep 29, 2025 | 13.76 | 13.88 | 13.74 | 13.87 | 13.87 | 0.58% | 1,590,510 |
| Sep 28, 2025 | 13.71 | 13.89 | 13.67 | 13.79 | 13.79 | - | 1,338,330 |
| Sep 25, 2025 | 13.91 | 13.92 | 13.51 | 13.79 | 13.79 | -0.86% | 3,970,782 |
| Sep 24, 2025 | 14.56 | 14.56 | 13.38 | 13.91 | 13.91 | 5.06% | 9,813,332 |
| Sep 22, 2025 | 13.26 | 13.26 | 13.14 | 13.24 | 13.24 | 0.46% | 1,050,656 |
| Sep 21, 2025 | 13.33 | 13.33 | 13.11 | 13.18 | 13.18 | -0.98% | 1,786,864 |
| Sep 18, 2025 | 13.04 | 13.31 | 13.03 | 13.31 | 13.31 | 2.15% | 3,180,167 |
| Sep 17, 2025 | 13.06 | 13.14 | 12.98 | 13.03 | 13.03 | -0.23% | 1,311,215 |
| Sep 16, 2025 | 12.90 | 13.08 | 12.84 | 13.06 | 13.06 | 1.40% | 3,030,933 |
| Sep 15, 2025 | 12.86 | 12.93 | 12.80 | 12.88 | 12.88 | 0.16% | 893,676 |
| Sep 14, 2025 | 12.91 | 12.92 | 12.80 | 12.86 | 12.86 | -0.39% | 520,071 |
| Sep 11, 2025 | 12.93 | 12.95 | 12.79 | 12.91 | 12.91 | -0.15% | 1,326,028 |
| Sep 10, 2025 | 12.91 | 12.96 | 12.86 | 12.93 | 12.93 | 0.15% | 1,592,915 |
| Sep 9, 2025 | 12.73 | 12.91 | 12.73 | 12.91 | 12.91 | 1.57% | 2,001,202 |
| Sep 8, 2025 | 12.70 | 12.80 | 12.68 | 12.71 | 12.71 | 0.08% | 954,424 |
| Sep 7, 2025 | 12.85 | 12.88 | 12.70 | 12.70 | 12.70 | -1.32% | 922,764 |
| Sep 4, 2025 | 12.84 | 12.88 | 12.82 | 12.87 | 12.87 | 0.08% | 822,037 |
| Sep 3, 2025 | 12.80 | 12.88 | 12.78 | 12.86 | 12.86 | 0.16% | 894,445 |
| Sep 2, 2025 | 12.88 | 12.88 | 12.79 | 12.84 | 12.84 | -0.31% | 727,856 |
| Sep 1, 2025 | 12.61 | 12.95 | 12.61 | 12.88 | 12.88 | 1.74% | 2,878,933 |
| Aug 31, 2025 | 12.77 | 12.77 | 12.62 | 12.66 | 12.66 | -0.71% | 870,799 |
| Aug 28, 2025 | 12.83 | 12.83 | 12.75 | 12.75 | 12.75 | -0.78% | 634,090 |
| Aug 27, 2025 | 12.85 | 12.86 | 12.74 | 12.85 | 12.85 | -0.31% | 729,602 |
| Aug 26, 2025 | 12.73 | 12.89 | 12.72 | 12.89 | 12.89 | 1.50% | 3,063,690 |
| Aug 25, 2025 | 12.64 | 12.70 | 12.64 | 12.70 | 12.70 | 0.47% | 426,403 |
| Aug 24, 2025 | 12.78 | 12.80 | 12.64 | 12.64 | 12.64 | -0.86% | 982,863 |
| Aug 21, 2025 | 12.72 | 12.76 | 12.67 | 12.75 | 12.75 | 0.16% | 735,470 |
| Aug 20, 2025 | 12.70 | 12.73 | 12.65 | 12.73 | 12.73 | 0.24% | 712,117 |
| Aug 19, 2025 | 12.61 | 12.70 | 12.56 | 12.70 | 12.70 | 0.79% | 936,249 |
| Aug 18, 2025 | 12.51 | 12.60 | 12.44 | 12.60 | 12.60 | 0.16% | 1,197,023 |
| Aug 17, 2025 | 12.48 | 12.59 | 12.48 | 12.58 | 12.58 | 0.80% | 386,676 |
| Aug 14, 2025 | 12.48 | 12.64 | 12.48 | 12.48 | 12.48 | -0.48% | 1,411,141 |
| Aug 13, 2025 | 12.66 | 12.69 | 12.53 | 12.54 | 12.54 | -1.03% | 831,876 |
| Aug 12, 2025 | 12.78 | 12.78 | 12.64 | 12.67 | 12.67 | -1.32% | 1,100,713 |
| Aug 11, 2025 | 12.96 | 12.96 | 12.81 | 12.84 | 12.68 | -1.00% | 1,045,838 |
| Aug 10, 2025 | 12.97 | 12.98 | 12.91 | 12.97 | 12.81 | - | 696,717 |
| Aug 7, 2025 | 12.98 | 12.98 | 12.91 | 12.97 | 12.81 | -0.08% | 968,641 |
| Aug 6, 2025 | 12.90 | 12.99 | 12.90 | 12.98 | 12.82 | 0.15% | 1,624,647 |
| Aug 5, 2025 | 12.85 | 12.96 | 12.82 | 12.96 | 12.80 | 0.86% | 1,493,293 |
| Aug 4, 2025 | 12.79 | 12.85 | 12.75 | 12.85 | 12.69 | 0.47% | 824,287 |
| Aug 3, 2025 | 12.80 | 12.83 | 12.75 | 12.79 | 12.63 | -0.47% | 503,999 |
| Jul 31, 2025 | 12.78 | 12.99 | 12.74 | 12.85 | 12.69 | 0.71% | 4,200,228 |
| Jul 30, 2025 | 12.75 | 12.76 | 12.68 | 12.76 | 12.60 | 0.08% | 1,245,748 |
| Jul 29, 2025 | 12.87 | 12.87 | 12.75 | 12.75 | 12.59 | -0.93% | 1,026,910 |
| Jul 28, 2025 | 12.83 | 12.99 | 12.80 | 12.87 | 12.71 | 0.31% | 1,573,764 |