Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 21.28
-0.04 (-0.19%)
Sep 25, 2025, 3:15 PM AST
TADAWUL:6017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |