Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 23.45
+0.05 (0.21%)
Aug 13, 2025, 3:16 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.68 | 24.17 | 23.36 | 23.45 | 23.45 | 0.21% | 2,341,618 |
| Aug 12, 2025 | 24.28 | 24.50 | 23.05 | 23.40 | 23.40 | -4.68% | 3,160,853 |
| Aug 11, 2025 | 24.75 | 24.98 | 22.62 | 24.55 | 24.55 | -1.88% | 9,382,529 |
| Aug 10, 2025 | 27.00 | 27.00 | 25.02 | 25.02 | 25.02 | -10.00% | 5,351,429 |
| Aug 7, 2025 | 27.58 | 28.00 | 27.42 | 27.80 | 27.80 | 0.65% | 905,911 |
| Aug 6, 2025 | 27.12 | 27.84 | 27.02 | 27.62 | 27.62 | 1.69% | 1,495,898 |
| Aug 5, 2025 | 26.20 | 27.64 | 26.14 | 27.16 | 27.16 | 3.82% | 1,508,506 |
| Aug 4, 2025 | 26.12 | 26.40 | 25.78 | 26.16 | 26.16 | -0.53% | 665,110 |
| Aug 3, 2025 | 26.40 | 26.40 | 26.02 | 26.30 | 26.30 | -1.13% | 347,004 |
| Jul 31, 2025 | 26.20 | 26.64 | 26.08 | 26.60 | 26.60 | 0.99% | 501,734 |
| Jul 30, 2025 | 26.50 | 26.64 | 26.14 | 26.34 | 26.34 | -0.60% | 639,673 |
| Jul 29, 2025 | 27.26 | 27.26 | 26.50 | 26.50 | 26.50 | -2.43% | 890,807 |
| Jul 28, 2025 | 26.82 | 27.80 | 26.48 | 27.16 | 27.16 | 1.27% | 2,040,357 |
| Jul 27, 2025 | 26.84 | 27.12 | 26.74 | 26.82 | 26.82 | -0.52% | 458,096 |
| Jul 24, 2025 | 27.02 | 27.28 | 26.80 | 26.96 | 26.96 | -0.66% | 393,764 |
| Jul 23, 2025 | 26.74 | 27.22 | 26.44 | 27.14 | 27.14 | 1.80% | 634,324 |
| Jul 22, 2025 | 27.56 | 27.56 | 26.62 | 26.66 | 26.66 | -3.34% | 844,266 |
| Jul 21, 2025 | 26.50 | 27.70 | 26.42 | 27.58 | 27.58 | 3.68% | 1,061,360 |
| Jul 20, 2025 | 26.80 | 26.98 | 26.40 | 26.60 | 26.60 | -0.75% | 498,834 |
| Jul 17, 2025 | 26.88 | 27.16 | 26.80 | 26.80 | 26.80 | -0.37% | 679,288 |
| Jul 16, 2025 | 26.98 | 27.38 | 26.84 | 26.90 | 26.90 | -0.07% | 932,724 |
| Jul 15, 2025 | 27.20 | 27.34 | 26.80 | 26.92 | 26.92 | -1.03% | 488,365 |
| Jul 14, 2025 | 27.60 | 27.72 | 27.02 | 27.20 | 27.20 | -1.45% | 1,083,729 |
| Jul 13, 2025 | 28.10 | 28.26 | 27.60 | 27.60 | 27.60 | -1.50% | 1,279,242 |
| Jul 10, 2025 | 27.68 | 28.20 | 27.48 | 28.02 | 28.02 | 2.11% | 2,597,712 |
| Jul 9, 2025 | 27.78 | 27.84 | 27.24 | 27.44 | 27.44 | 1.11% | 1,171,141 |
| Jul 8, 2025 | 27.94 | 28.14 | 27.00 | 27.14 | 27.14 | -2.79% | 1,181,194 |
| Jul 7, 2025 | 27.70 | 28.08 | 27.60 | 27.92 | 27.92 | 0.79% | 730,179 |
| Jul 6, 2025 | 27.80 | 28.10 | 27.70 | 27.70 | 27.70 | 0.07% | 652,103 |
| Jul 3, 2025 | 27.78 | 28.00 | 27.56 | 27.68 | 27.68 | -0.93% | 702,358 |
| Jul 2, 2025 | 28.26 | 28.40 | 27.66 | 27.94 | 27.94 | -1.06% | 769,901 |
| Jul 1, 2025 | 28.06 | 28.46 | 28.04 | 28.24 | 28.24 | 0.86% | 1,609,053 |
| Jun 30, 2025 | 27.12 | 28.12 | 26.82 | 28.00 | 28.00 | 3.24% | 1,996,352 |
| Jun 29, 2025 | 26.48 | 27.26 | 26.30 | 27.12 | 27.12 | 3.31% | 1,036,217 |
| Jun 26, 2025 | 26.25 | 26.25 | 25.95 | 26.25 | 26.25 | -0.19% | 677,177 |
| Jun 25, 2025 | 25.95 | 26.55 | 25.80 | 26.30 | 26.30 | 1.54% | 655,889 |
| Jun 24, 2025 | 26.00 | 26.10 | 25.45 | 25.90 | 25.90 | 3.39% | 935,606 |
| Jun 23, 2025 | 24.20 | 25.20 | 24.20 | 25.05 | 25.05 | 2.83% | 749,456 |
| Jun 22, 2025 | 24.20 | 24.88 | 24.20 | 24.36 | 24.36 | 0.66% | 495,727 |
| Jun 19, 2025 | 24.42 | 24.74 | 24.20 | 24.20 | 24.20 | -0.98% | 583,675 |
| Jun 18, 2025 | 24.92 | 25.20 | 24.40 | 24.44 | 24.44 | -3.02% | 942,275 |
| Jun 17, 2025 | 25.90 | 25.95 | 25.15 | 25.20 | 25.20 | -2.89% | 428,080 |
| Jun 16, 2025 | 25.50 | 26.35 | 25.50 | 25.95 | 25.95 | 1.76% | 703,821 |
| Jun 15, 2025 | 24.00 | 26.05 | 24.00 | 25.50 | 25.50 | -1.73% | 1,114,986 |
| Jun 12, 2025 | 27.10 | 27.20 | 25.60 | 25.95 | 25.95 | -5.46% | 1,696,779 |
| Jun 11, 2025 | 26.10 | 27.45 | 26.10 | 27.45 | 27.45 | 4.57% | 1,753,706 |
| May 29, 2025 | 25.40 | 26.35 | 25.40 | 26.25 | 26.25 | 3.35% | 1,221,679 |
| May 28, 2025 | 25.45 | 25.70 | 25.25 | 25.40 | 25.40 | 0.99% | 693,608 |
| May 27, 2025 | 24.94 | 25.45 | 24.62 | 25.15 | 25.15 | 1.33% | 1,148,334 |
| May 26, 2025 | 25.35 | 25.65 | 24.54 | 24.82 | 24.82 | -2.09% | 1,230,701 |