Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 14.23
-0.18 (-1.25%)
At close: Jan 13, 2026
TADAWUL:6017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 14.35 | 14.50 | 14.14 | 14.23 | 14.23 | -1.25% | 887,556 |
| Jan 12, 2026 | 14.09 | 14.43 | 14.09 | 14.41 | 14.41 | 2.27% | 817,675 |
| Jan 11, 2026 | 13.90 | 14.09 | 13.82 | 14.09 | 14.09 | 1.44% | 802,783 |
| Jan 8, 2026 | 13.97 | 13.99 | 13.73 | 13.89 | 13.89 | -0.57% | 918,780 |
| Jan 7, 2026 | 14.50 | 14.54 | 13.92 | 13.97 | 13.97 | -0.21% | 870,965 |
| Jan 6, 2026 | 13.91 | 14.31 | 13.91 | 14.00 | 14.00 | 0.65% | 1,197,352 |
| Jan 5, 2026 | 14.14 | 14.26 | 13.73 | 13.91 | 13.91 | -1.14% | 1,881,443 |
| Jan 4, 2026 | 14.65 | 14.65 | 14.01 | 14.07 | 14.07 | -4.16% | 1,479,949 |
| Jan 1, 2026 | 14.44 | 14.74 | 14.44 | 14.68 | 14.68 | 1.80% | 740,890 |
| Dec 31, 2025 | 14.20 | 14.48 | 14.20 | 14.42 | 14.42 | 2.12% | 543,897 |
| Dec 30, 2025 | 14.66 | 14.66 | 14.06 | 14.12 | 14.12 | -3.68% | 661,839 |
| Dec 29, 2025 | 14.29 | 14.75 | 14.24 | 14.66 | 14.66 | 2.59% | 926,598 |
| Dec 28, 2025 | 14.78 | 14.78 | 14.25 | 14.29 | 14.29 | -3.18% | 1,071,637 |
| Dec 25, 2025 | 14.80 | 14.90 | 14.68 | 14.76 | 14.76 | -0.14% | 252,628 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.77 | 14.78 | 14.78 | -1.47% | 655,758 |
| Dec 23, 2025 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 0.74% | 971,975 |
| Dec 22, 2025 | 15.41 | 15.43 | 14.87 | 14.89 | 14.89 | -3.06% | 1,478,604 |
| Dec 21, 2025 | 15.50 | 15.67 | 15.32 | 15.36 | 15.36 | -0.90% | 611,289 |
| Dec 18, 2025 | 15.49 | 15.50 | 15.20 | 15.50 | 15.50 | 0.19% | 802,210 |
| Dec 17, 2025 | 15.59 | 15.70 | 15.41 | 15.47 | 15.47 | -0.77% | 861,070 |
| Dec 16, 2025 | 15.93 | 16.00 | 15.51 | 15.59 | 15.59 | -2.07% | 544,035 |
| Dec 15, 2025 | 15.92 | 16.06 | 15.80 | 15.92 | 15.92 | -0.50% | 821,179 |
| Dec 14, 2025 | 16.37 | 16.38 | 15.90 | 16.00 | 16.00 | -2.08% | 643,162 |
| Dec 11, 2025 | 16.40 | 16.59 | 16.30 | 16.34 | 16.34 | - | 1,259,650 |
| Dec 10, 2025 | 16.14 | 16.48 | 16.08 | 16.34 | 16.34 | 1.36% | 1,459,202 |
| Dec 9, 2025 | 16.09 | 16.16 | 15.80 | 16.12 | 16.12 | 0.31% | 843,601 |
| Dec 8, 2025 | 16.81 | 16.90 | 15.93 | 16.07 | 16.07 | -4.35% | 2,799,126 |
| Dec 7, 2025 | 15.60 | 16.80 | 15.59 | 16.80 | 16.80 | 8.32% | 3,962,489 |
| Dec 4, 2025 | 15.34 | 15.65 | 15.34 | 15.51 | 15.51 | 1.11% | 1,084,190 |
| Dec 3, 2025 | 15.50 | 15.78 | 15.23 | 15.34 | 15.34 | -1.67% | 1,358,801 |
| Dec 2, 2025 | 15.75 | 15.75 | 15.38 | 15.60 | 15.60 | 0.78% | 816,351 |
| Dec 1, 2025 | 15.33 | 15.68 | 15.31 | 15.48 | 15.48 | 0.98% | 1,197,285 |
| Nov 30, 2025 | 16.24 | 16.33 | 15.27 | 15.33 | 15.33 | -5.60% | 2,277,271 |
| Nov 27, 2025 | 16.50 | 16.60 | 16.20 | 16.24 | 16.24 | -1.52% | 881,519 |
| Nov 26, 2025 | 16.79 | 16.84 | 16.40 | 16.49 | 16.49 | -1.55% | 971,176 |
| Nov 25, 2025 | 17.15 | 17.16 | 16.73 | 16.75 | 16.75 | -2.33% | 625,177 |
| Nov 24, 2025 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.58% | 872,256 |
| Nov 23, 2025 | 17.00 | 17.58 | 17.00 | 17.25 | 17.25 | 1.53% | 1,440,769 |
| Nov 20, 2025 | 16.86 | 17.12 | 16.79 | 16.99 | 16.99 | 0.83% | 1,049,919 |
| Nov 19, 2025 | 17.20 | 17.20 | 16.77 | 16.85 | 16.85 | -1.35% | 1,326,718 |
| Nov 18, 2025 | 16.44 | 17.35 | 16.30 | 17.08 | 17.08 | 3.89% | 4,697,108 |
| Nov 17, 2025 | 17.28 | 17.40 | 16.28 | 16.44 | 16.44 | -4.97% | 5,196,622 |
| Nov 16, 2025 | 17.78 | 17.93 | 17.17 | 17.30 | 17.30 | -3.30% | 2,424,729 |
| Nov 13, 2025 | 18.79 | 18.79 | 17.72 | 17.89 | 17.89 | -4.79% | 4,434,998 |
| Nov 12, 2025 | 19.45 | 19.45 | 18.75 | 18.79 | 18.79 | -3.39% | 2,523,511 |
| Nov 11, 2025 | 20.00 | 20.28 | 19.41 | 19.45 | 19.45 | -2.65% | 3,804,912 |
| Nov 10, 2025 | 19.70 | 20.36 | 19.50 | 19.98 | 19.98 | 1.01% | 3,484,146 |
| Nov 9, 2025 | 19.65 | 20.29 | 19.65 | 19.78 | 19.78 | 0.76% | 1,380,475 |
| Nov 6, 2025 | 19.64 | 19.67 | 19.43 | 19.63 | 19.63 | 0.67% | 865,478 |
| Nov 5, 2025 | 20.21 | 20.21 | 19.47 | 19.50 | 19.50 | -3.47% | 1,022,650 |