Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 20.87
-0.33 (-1.56%)
Oct 22, 2025, 3:18 PM AST
TADAWUL:6017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.12 | 21.20 | 20.87 | 20.87 | 20.87 | -1.56% | 625,944 |
| Oct 21, 2025 | 21.38 | 21.38 | 21.10 | 21.20 | 21.20 | -0.84% | 616,399 |
| Oct 20, 2025 | 21.70 | 22.04 | 21.33 | 21.38 | 21.38 | -1.29% | 1,081,929 |
| Oct 19, 2025 | 22.00 | 22.08 | 21.65 | 21.66 | 21.66 | -1.55% | 1,012,258 |
| Oct 16, 2025 | 22.20 | 22.21 | 21.83 | 22.00 | 22.00 | -0.90% | 1,204,786 |
| Oct 15, 2025 | 21.68 | 22.30 | 21.52 | 22.20 | 22.20 | 2.40% | 1,672,174 |
| Oct 14, 2025 | 21.96 | 22.04 | 21.68 | 21.68 | 21.68 | -1.45% | 725,943 |
| Oct 13, 2025 | 22.05 | 22.17 | 21.94 | 22.00 | 22.00 | - | 498,011 |
| Oct 12, 2025 | 22.00 | 22.13 | 21.74 | 22.00 | 22.00 | -1.57% | 670,463 |
| Oct 9, 2025 | 22.12 | 22.80 | 22.11 | 22.35 | 22.35 | 0.45% | 1,527,179 |
| Oct 8, 2025 | 22.55 | 22.55 | 22.16 | 22.25 | 22.25 | -1.20% | 935,060 |
| Oct 7, 2025 | 22.70 | 22.70 | 22.41 | 22.52 | 22.52 | - | 1,133,312 |
| Oct 6, 2025 | 22.44 | 22.69 | 22.31 | 22.52 | 22.52 | 0.54% | 1,357,476 |
| Oct 5, 2025 | 22.40 | 22.90 | 22.35 | 22.40 | 22.40 | 0.18% | 1,502,595 |
| Oct 2, 2025 | 22.22 | 22.49 | 22.04 | 22.36 | 22.36 | 0.72% | 1,749,306 |
| Oct 1, 2025 | 22.00 | 22.52 | 22.00 | 22.20 | 22.20 | 0.41% | 1,176,375 |
| Sep 30, 2025 | 22.00 | 22.32 | 21.91 | 22.11 | 22.11 | 1.42% | 2,676,721 |
| Sep 29, 2025 | 21.48 | 21.90 | 21.43 | 21.80 | 21.80 | 1.77% | 1,832,650 |
| Sep 28, 2025 | 21.32 | 21.65 | 21.30 | 21.42 | 21.42 | 0.66% | 1,012,467 |
| Sep 25, 2025 | 21.40 | 21.66 | 21.07 | 21.28 | 21.28 | -0.19% | 1,717,865 |
| Sep 24, 2025 | 20.94 | 21.71 | 20.94 | 21.32 | 21.32 | 1.81% | 3,990,225 |
| Sep 22, 2025 | 21.20 | 21.23 | 20.84 | 20.94 | 20.94 | -1.09% | 1,797,431 |
| Sep 21, 2025 | 21.19 | 21.35 | 21.06 | 21.17 | 21.17 | 0.81% | 1,698,798 |
| Sep 18, 2025 | 20.63 | 21.00 | 20.44 | 21.00 | 21.00 | 1.79% | 5,654,926 |
| Sep 17, 2025 | 20.46 | 20.69 | 20.35 | 20.63 | 20.63 | 1.08% | 2,189,897 |
| Sep 16, 2025 | 20.32 | 20.49 | 20.10 | 20.41 | 20.41 | 0.59% | 1,822,889 |
| Sep 15, 2025 | 20.42 | 20.80 | 20.29 | 20.29 | 20.29 | -0.64% | 3,029,018 |
| Sep 14, 2025 | 20.49 | 20.64 | 20.21 | 20.42 | 20.42 | -0.29% | 766,745 |
| Sep 11, 2025 | 21.00 | 21.00 | 20.36 | 20.48 | 20.48 | -1.63% | 699,830 |
| Sep 10, 2025 | 20.88 | 20.96 | 20.50 | 20.82 | 20.82 | -0.76% | 1,531,584 |
| Sep 9, 2025 | 21.26 | 21.41 | 20.88 | 20.98 | 20.98 | -2.15% | 1,693,361 |
| Sep 8, 2025 | 21.65 | 21.69 | 21.39 | 21.44 | 21.44 | -0.83% | 635,559 |
| Sep 7, 2025 | 21.86 | 21.95 | 21.50 | 21.62 | 21.62 | -1.10% | 788,618 |
| Sep 4, 2025 | 22.04 | 22.15 | 21.83 | 21.86 | 21.86 | -0.77% | 728,530 |
| Sep 3, 2025 | 22.04 | 22.34 | 21.95 | 22.03 | 22.03 | -0.09% | 869,637 |
| Sep 2, 2025 | 22.04 | 22.10 | 21.96 | 22.05 | 22.05 | 0.05% | 438,638 |
| Sep 1, 2025 | 22.10 | 22.18 | 21.99 | 22.04 | 22.04 | -0.27% | 461,935 |
| Aug 31, 2025 | 22.24 | 22.30 | 22.02 | 22.10 | 22.10 | -0.63% | 385,681 |
| Aug 28, 2025 | 22.31 | 22.46 | 22.23 | 22.24 | 22.24 | -0.31% | 627,838 |
| Aug 27, 2025 | 22.52 | 22.74 | 22.29 | 22.31 | 22.31 | -0.98% | 884,814 |
| Aug 26, 2025 | 22.31 | 22.53 | 22.13 | 22.53 | 22.53 | 0.99% | 604,180 |
| Aug 25, 2025 | 22.68 | 22.68 | 22.24 | 22.31 | 22.31 | -2.06% | 888,141 |
| Aug 24, 2025 | 22.50 | 22.87 | 22.50 | 22.78 | 22.78 | 2.11% | 1,010,551 |
| Aug 21, 2025 | 23.15 | 23.17 | 22.28 | 22.31 | 22.31 | -3.84% | 2,028,173 |
| Aug 20, 2025 | 23.55 | 23.66 | 23.16 | 23.20 | 23.20 | -1.74% | 543,462 |
| Aug 19, 2025 | 23.36 | 23.67 | 23.06 | 23.61 | 23.61 | 1.11% | 1,174,378 |
| Aug 18, 2025 | 23.15 | 23.87 | 23.06 | 23.35 | 23.35 | 0.95% | 1,593,594 |
| Aug 17, 2025 | 23.20 | 23.28 | 23.11 | 23.13 | 23.13 | 0.09% | 658,016 |
| Aug 14, 2025 | 23.50 | 23.50 | 23.02 | 23.11 | 23.11 | -1.45% | 1,195,542 |
| Aug 13, 2025 | 23.68 | 24.17 | 23.36 | 23.45 | 23.45 | 0.21% | 2,341,618 |