Jabal Omar Development Company (TADAWUL:4250)
Saudi Arabia · Delayed Price · Currency is SAR 14.56
-0.40 (-2.67%)
At close: Dec 30, 2025
TADAWUL:4250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.89 | 14.91 | 14.47 | 14.56 | 14.56 | -2.67% | 2,505,683 |
| Dec 29, 2025 | 15.10 | 15.10 | 14.85 | 14.96 | 14.96 | 0.34% | 1,602,526 |
| Dec 28, 2025 | 15.11 | 15.11 | 14.84 | 14.91 | 14.91 | -1.13% | 1,469,590 |
| Dec 25, 2025 | 15.10 | 15.19 | 15.04 | 15.08 | 15.08 | -0.13% | 523,260 |
| Dec 24, 2025 | 15.24 | 15.30 | 15.10 | 15.10 | 15.10 | -0.72% | 813,191 |
| Dec 23, 2025 | 15.08 | 15.31 | 15.03 | 15.21 | 15.21 | 1.26% | 1,512,080 |
| Dec 22, 2025 | 15.32 | 15.39 | 14.99 | 15.02 | 15.02 | -1.96% | 1,978,015 |
| Dec 21, 2025 | 15.24 | 15.52 | 15.24 | 15.32 | 15.32 | 0.79% | 1,303,920 |
| Dec 18, 2025 | 15.28 | 15.46 | 15.06 | 15.20 | 15.20 | -0.52% | 3,173,379 |
| Dec 17, 2025 | 15.18 | 15.38 | 15.11 | 15.28 | 15.28 | 0.86% | 1,232,159 |
| Dec 16, 2025 | 15.44 | 15.49 | 15.15 | 15.15 | 15.15 | -2.01% | 1,248,326 |
| Dec 15, 2025 | 15.24 | 15.46 | 15.12 | 15.46 | 15.46 | 1.44% | 1,103,539 |
| Dec 14, 2025 | 15.59 | 15.59 | 15.24 | 15.24 | 15.24 | -2.31% | 1,408,174 |
| Dec 11, 2025 | 15.73 | 15.73 | 15.42 | 15.60 | 15.60 | -0.51% | 1,844,324 |
| Dec 10, 2025 | 15.45 | 15.73 | 15.45 | 15.68 | 15.68 | 1.49% | 2,156,129 |
| Dec 9, 2025 | 15.15 | 15.45 | 15.15 | 15.45 | 15.45 | 2.05% | 1,571,548 |
| Dec 8, 2025 | 15.35 | 15.35 | 15.07 | 15.14 | 15.14 | -0.92% | 1,945,059 |
| Dec 7, 2025 | 15.31 | 15.39 | 15.24 | 15.28 | 15.28 | 0.07% | 1,194,411 |
| Dec 4, 2025 | 15.20 | 15.43 | 15.16 | 15.27 | 15.27 | 0.73% | 2,084,505 |
| Dec 3, 2025 | 15.04 | 15.30 | 15.01 | 15.16 | 15.16 | 1.07% | 2,783,501 |
| Dec 2, 2025 | 15.13 | 15.26 | 14.99 | 15.00 | 15.00 | 0.47% | 3,203,016 |
| Dec 1, 2025 | 14.90 | 14.99 | 14.83 | 14.93 | 14.93 | 0.34% | 1,676,233 |
| Nov 30, 2025 | 15.18 | 15.22 | 14.88 | 14.88 | 14.88 | -1.98% | 2,368,037 |
| Nov 27, 2025 | 15.16 | 15.32 | 15.09 | 15.18 | 15.18 | 0.20% | 3,619,672 |
| Nov 26, 2025 | 15.37 | 15.47 | 15.10 | 15.15 | 15.15 | -1.37% | 3,331,559 |
| Nov 25, 2025 | 15.65 | 15.77 | 15.36 | 15.36 | 15.36 | -1.85% | 2,687,296 |
| Nov 24, 2025 | 15.85 | 15.95 | 15.65 | 15.65 | 15.65 | -1.70% | 4,120,957 |
| Nov 23, 2025 | 15.99 | 16.07 | 15.85 | 15.92 | 15.92 | -0.31% | 1,372,281 |
| Nov 20, 2025 | 15.81 | 15.98 | 15.78 | 15.97 | 15.97 | 1.01% | 1,812,066 |
| Nov 19, 2025 | 16.00 | 16.02 | 15.69 | 15.81 | 15.81 | -0.88% | 2,014,522 |
| Nov 18, 2025 | 15.58 | 16.00 | 15.47 | 15.95 | 15.95 | 2.37% | 5,582,802 |
| Nov 17, 2025 | 15.98 | 16.09 | 15.54 | 15.58 | 15.58 | -2.44% | 5,367,449 |
| Nov 16, 2025 | 16.25 | 16.28 | 15.97 | 15.97 | 15.97 | -2.02% | 4,253,253 |
| Nov 13, 2025 | 16.32 | 16.40 | 16.24 | 16.30 | 16.30 | -0.12% | 3,223,015 |
| Nov 12, 2025 | 16.22 | 16.43 | 16.22 | 16.32 | 16.32 | 0.55% | 3,319,802 |
| Nov 11, 2025 | 16.34 | 16.36 | 16.16 | 16.23 | 16.23 | -0.43% | 3,041,371 |
| Nov 10, 2025 | 16.26 | 16.40 | 16.22 | 16.30 | 16.30 | 0.49% | 6,202,640 |
| Nov 9, 2025 | 16.63 | 16.63 | 16.18 | 16.22 | 16.22 | -2.47% | 6,514,083 |
| Nov 6, 2025 | 16.50 | 16.76 | 16.44 | 16.63 | 16.63 | 0.97% | 4,898,240 |
| Nov 5, 2025 | 16.96 | 16.96 | 16.47 | 16.47 | 16.47 | -2.95% | 5,303,605 |
| Nov 4, 2025 | 17.33 | 17.35 | 16.91 | 16.97 | 16.97 | -1.85% | 5,576,635 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.25 | 17.29 | 17.29 | -1.14% | 3,326,745 |
| Nov 2, 2025 | 17.70 | 17.81 | 17.37 | 17.49 | 17.49 | -1.13% | 5,122,712 |
| Oct 30, 2025 | 17.60 | 18.40 | 17.59 | 17.69 | 17.69 | 1.14% | 13,258,950 |
| Oct 29, 2025 | 17.80 | 17.80 | 17.25 | 17.49 | 17.49 | - | 5,866,858 |
| Oct 28, 2025 | 17.40 | 17.80 | 17.20 | 17.49 | 17.49 | 0.92% | 7,765,464 |
| Oct 27, 2025 | 17.08 | 17.34 | 17.02 | 17.33 | 17.33 | 1.58% | 4,450,429 |
| Oct 26, 2025 | 17.06 | 17.20 | 16.99 | 17.06 | 17.06 | - | 2,332,840 |
| Oct 23, 2025 | 17.10 | 17.20 | 16.86 | 17.06 | 17.06 | 0.24% | 5,708,534 |
| Oct 22, 2025 | 17.39 | 17.46 | 17.01 | 17.02 | 17.02 | -1.90% | 7,805,160 |