Jabal Omar Development Company (TADAWUL:4250)
Saudi Arabia · Delayed Price · Currency is SAR 20.04
-0.07 (-0.35%)
Jul 31, 2025, 3:19 PM AST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 20.00 | 20.54 | 19.98 | 20.43 | 20.43 | 2.15% | 7,290,158 |
| Jul 6, 2025 | 19.84 | 20.15 | 19.84 | 20.00 | 20.00 | 0.91% | 3,678,212 |
| Jul 3, 2025 | 20.02 | 20.14 | 19.79 | 19.82 | 19.82 | -1.00% | 3,727,983 |
| Jul 2, 2025 | 19.99 | 20.22 | 19.74 | 20.02 | 20.02 | 0.25% | 4,647,249 |
| Jul 1, 2025 | 20.01 | 20.18 | 19.96 | 19.97 | 19.97 | -0.75% | 3,541,954 |
| Jun 30, 2025 | 20.60 | 20.78 | 20.12 | 20.12 | 20.12 | -2.28% | 5,389,124 |
| Jun 29, 2025 | 20.70 | 20.70 | 20.44 | 20.59 | 20.59 | -0.44% | 3,460,531 |
| Jun 26, 2025 | 20.16 | 20.68 | 20.04 | 20.68 | 20.68 | 2.78% | 3,539,996 |
| Jun 25, 2025 | 20.20 | 20.24 | 19.86 | 20.12 | 20.12 | -0.20% | 3,277,081 |
| Jun 24, 2025 | 19.64 | 20.24 | 19.28 | 20.16 | 20.16 | 5.77% | 7,205,136 |
| Jun 23, 2025 | 18.84 | 19.12 | 18.80 | 19.06 | 19.06 | 1.06% | 3,920,999 |
| Jun 22, 2025 | 19.20 | 19.54 | 18.76 | 18.86 | 18.86 | -1.67% | 4,487,610 |
| Jun 19, 2025 | 18.86 | 19.36 | 18.62 | 19.18 | 19.18 | 2.13% | 5,805,283 |
| Jun 18, 2025 | 19.50 | 19.50 | 18.72 | 18.78 | 18.78 | -3.79% | 5,123,079 |
| Jun 17, 2025 | 20.04 | 20.04 | 19.50 | 19.52 | 19.52 | -2.98% | 4,480,135 |
| Jun 16, 2025 | 19.96 | 20.34 | 19.82 | 20.12 | 20.12 | 1.72% | 4,804,531 |
| Jun 15, 2025 | 19.40 | 20.10 | 19.32 | 19.78 | 19.78 | -2.47% | 4,032,703 |
| Jun 12, 2025 | 21.00 | 21.00 | 20.16 | 20.28 | 20.28 | -3.70% | 4,783,188 |
| Jun 11, 2025 | 21.28 | 21.98 | 21.02 | 21.06 | 21.06 | -2.23% | 7,024,181 |
| May 29, 2025 | 22.58 | 22.76 | 21.54 | 21.54 | 21.54 | -4.52% | 58,750,401 |
| May 28, 2025 | 22.14 | 22.56 | 21.58 | 22.56 | 22.56 | 2.73% | 6,833,480 |
| May 27, 2025 | 22.90 | 22.92 | 21.84 | 21.96 | 21.96 | -3.26% | 7,308,011 |
| May 26, 2025 | 23.90 | 23.90 | 22.52 | 22.70 | 22.70 | -4.14% | 6,508,326 |
| May 25, 2025 | 23.74 | 23.98 | 23.50 | 23.68 | 23.68 | -0.25% | 2,670,862 |
| May 22, 2025 | 23.86 | 24.24 | 23.60 | 23.74 | 23.74 | -0.84% | 4,976,038 |
| May 21, 2025 | 24.20 | 24.20 | 23.78 | 23.94 | 23.94 | -0.66% | 2,575,173 |
| May 20, 2025 | 23.58 | 24.24 | 23.58 | 24.10 | 24.10 | 2.29% | 4,603,612 |
| May 19, 2025 | 23.96 | 24.26 | 23.50 | 23.56 | 23.56 | -1.83% | 6,642,441 |
| May 18, 2025 | 24.82 | 24.84 | 24.00 | 24.00 | 24.00 | -3.38% | 3,322,893 |
| May 15, 2025 | 24.90 | 25.10 | 24.78 | 24.84 | 24.84 | -0.24% | 2,986,514 |
| May 14, 2025 | 25.45 | 25.50 | 24.82 | 24.90 | 24.90 | -1.97% | 5,820,187 |
| May 13, 2025 | 24.94 | 25.45 | 24.72 | 25.40 | 25.40 | 1.93% | 3,113,243 |