Jabal Omar Development Company (TADAWUL:4250)
Saudi Arabia · Delayed Price · Currency is SAR 17.36
+0.01 (0.06%)
Sep 15, 2025, 2:45 PM AST
TADAWUL:4250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.35 | 17.56 | 17.21 | 17.40 | 17.40 | 0.29% | 2,049,036 |
| Sep 14, 2025 | 17.40 | 17.50 | 17.23 | 17.35 | 17.35 | -0.34% | 1,724,337 |
| Sep 11, 2025 | 17.78 | 17.82 | 17.39 | 17.41 | 17.41 | -2.03% | 2,035,121 |
| Sep 10, 2025 | 17.80 | 17.85 | 17.60 | 17.77 | 17.77 | -0.84% | 1,495,757 |
| Sep 9, 2025 | 17.90 | 17.95 | 17.43 | 17.92 | 17.92 | 0.11% | 3,254,555 |
| Sep 8, 2025 | 18.15 | 18.29 | 17.81 | 17.90 | 17.90 | -1.54% | 2,441,093 |
| Sep 7, 2025 | 18.22 | 18.35 | 18.17 | 18.18 | 18.18 | 0.33% | 580,023 |
| Sep 4, 2025 | 18.39 | 18.52 | 18.07 | 18.12 | 18.12 | -1.47% | 1,588,863 |
| Sep 3, 2025 | 18.22 | 18.57 | 18.22 | 18.39 | 18.39 | 0.22% | 1,006,727 |
| Sep 2, 2025 | 18.35 | 18.41 | 18.07 | 18.35 | 18.35 | - | 1,725,110 |
| Sep 1, 2025 | 18.92 | 18.94 | 18.28 | 18.35 | 18.35 | -2.96% | 2,895,344 |
| Aug 31, 2025 | 19.04 | 19.20 | 18.90 | 18.91 | 18.91 | -1.25% | 951,038 |
| Aug 28, 2025 | 19.01 | 19.20 | 18.93 | 19.15 | 19.15 | 0.79% | 2,248,743 |
| Aug 27, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.01% | 1,675,561 |
| Aug 26, 2025 | 19.08 | 19.39 | 18.91 | 19.39 | 19.39 | 1.73% | 4,447,633 |
| Aug 25, 2025 | 19.10 | 19.22 | 19.05 | 19.06 | 19.06 | 0.05% | 1,448,080 |
| Aug 24, 2025 | 19.00 | 19.31 | 18.90 | 19.05 | 19.05 | 1.44% | 1,694,712 |
| Aug 21, 2025 | 18.80 | 18.93 | 18.67 | 18.78 | 18.78 | 0.54% | 1,550,581 |
| Aug 20, 2025 | 18.64 | 18.89 | 18.54 | 18.68 | 18.68 | 0.27% | 1,823,891 |
| Aug 19, 2025 | 18.90 | 18.93 | 18.49 | 18.63 | 18.63 | -0.96% | 2,030,065 |
| Aug 18, 2025 | 18.56 | 18.95 | 18.55 | 18.81 | 18.81 | 1.40% | 2,301,519 |
| Aug 17, 2025 | 18.36 | 18.61 | 18.36 | 18.55 | 18.55 | 1.37% | 1,533,184 |
| Aug 14, 2025 | 18.04 | 18.34 | 18.04 | 18.30 | 18.30 | 0.72% | 1,395,671 |
| Aug 13, 2025 | 18.23 | 18.26 | 18.01 | 18.17 | 18.17 | 0.06% | 3,735,521 |
| Aug 12, 2025 | 18.54 | 18.62 | 18.06 | 18.16 | 18.16 | -1.89% | 4,799,769 |
| Aug 11, 2025 | 18.85 | 18.91 | 18.51 | 18.51 | 18.51 | -1.80% | 2,816,590 |
| Aug 10, 2025 | 18.95 | 19.11 | 18.80 | 18.85 | 18.85 | -0.48% | 1,652,954 |
| Aug 7, 2025 | 19.20 | 19.28 | 18.90 | 18.94 | 18.94 | -1.10% | 2,374,977 |
| Aug 6, 2025 | 19.26 | 19.26 | 19.11 | 19.15 | 19.15 | -0.31% | 1,473,506 |
| Aug 5, 2025 | 19.08 | 19.27 | 18.99 | 19.21 | 19.21 | 1.11% | 2,707,720 |
| Aug 4, 2025 | 18.88 | 19.23 | 18.83 | 19.00 | 19.00 | 0.21% | 2,357,560 |
| Aug 3, 2025 | 19.40 | 19.40 | 18.62 | 18.96 | 18.96 | -5.39% | 4,381,159 |
| Jul 31, 2025 | 20.11 | 20.29 | 19.96 | 20.04 | 20.04 | -0.35% | 2,464,713 |
| Jul 30, 2025 | 20.25 | 20.25 | 20.00 | 20.11 | 20.11 | -0.69% | 1,945,408 |
| Jul 29, 2025 | 20.10 | 20.27 | 19.98 | 20.25 | 20.25 | 0.55% | 2,282,589 |
| Jul 28, 2025 | 20.09 | 20.23 | 19.96 | 20.14 | 20.14 | 0.35% | 1,265,000 |
| Jul 27, 2025 | 20.10 | 20.24 | 20.02 | 20.07 | 20.07 | 0.80% | 927,960 |
| Jul 24, 2025 | 20.26 | 20.26 | 19.89 | 19.91 | 19.91 | -1.29% | 1,440,295 |
| Jul 23, 2025 | 19.78 | 20.21 | 19.78 | 20.17 | 20.17 | 2.13% | 2,359,111 |
| Jul 22, 2025 | 19.79 | 19.90 | 19.59 | 19.75 | 19.75 | 0.20% | 2,775,261 |
| Jul 21, 2025 | 19.30 | 19.71 | 19.19 | 19.71 | 19.71 | 1.65% | 1,930,426 |
| Jul 20, 2025 | 19.50 | 19.69 | 19.27 | 19.39 | 19.39 | -0.51% | 1,955,207 |
| Jul 17, 2025 | 19.62 | 19.73 | 19.46 | 19.49 | 19.49 | -0.61% | 2,698,057 |
| Jul 16, 2025 | 20.10 | 20.19 | 19.61 | 19.61 | 19.61 | -2.39% | 3,637,813 |
| Jul 15, 2025 | 20.34 | 20.47 | 20.06 | 20.09 | 20.09 | -1.23% | 2,661,877 |
| Jul 14, 2025 | 20.09 | 20.34 | 20.08 | 20.34 | 20.34 | 1.29% | 2,777,943 |
| Jul 13, 2025 | 20.28 | 20.44 | 20.08 | 20.08 | 20.08 | -0.94% | 2,994,022 |
| Jul 10, 2025 | 20.88 | 20.89 | 20.27 | 20.27 | 20.27 | -2.83% | 4,605,081 |
| Jul 9, 2025 | 20.59 | 21.25 | 20.23 | 20.86 | 20.86 | 3.78% | 12,711,691 |
| Jul 8, 2025 | 20.43 | 20.43 | 20.00 | 20.10 | 20.10 | -1.62% | 5,054,116 |