Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 15.34
-0.26 (-1.67%)
At close: Dec 3, 2025
TADAWUL:6017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 20.70 | 20.81 | 20.20 | 20.20 | 20.20 | -2.65% | 886,900 |
| Nov 3, 2025 | 21.00 | 21.11 | 20.75 | 20.75 | 20.75 | -1.19% | 575,302 |
| Nov 2, 2025 | 21.13 | 21.20 | 20.86 | 21.00 | 21.00 | -0.62% | 552,822 |
| Oct 30, 2025 | 21.44 | 21.60 | 20.90 | 21.13 | 21.13 | -0.14% | 1,596,927 |
| Oct 29, 2025 | 21.20 | 21.36 | 21.05 | 21.16 | 21.16 | -0.19% | 694,884 |
| Oct 28, 2025 | 20.68 | 21.97 | 20.46 | 21.20 | 21.20 | 2.91% | 3,763,298 |
| Oct 27, 2025 | 20.55 | 20.68 | 20.39 | 20.60 | 20.60 | 0.59% | 575,622 |
| Oct 26, 2025 | 20.77 | 20.84 | 20.38 | 20.48 | 20.48 | -1.40% | 528,298 |
| Oct 23, 2025 | 20.87 | 20.87 | 20.72 | 20.77 | 20.77 | -0.48% | 297,339 |
| 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 |