Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 10.15
+0.12 (1.20%)
Oct 29, 2026, 3:12 PM AST
TADAWUL:6017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.01 | 10.22 | 9.91 | 10.15 | 10.15 | 1.20% | 587,386 |
| Oct 28, 2026 | 9.80 | 10.14 | 9.73 | 10.03 | 10.03 | 2.87% | 863,999 |
| Oct 27, 2026 | 9.70 | 10.05 | 9.46 | 9.75 | 9.75 | 1.04% | 1,402,550 |
| Oct 26, 2026 | 9.28 | 9.68 | 9.12 | 9.65 | 9.65 | 3.99% | 1,488,405 |
| Oct 25, 2026 | 9.44 | 9.59 | 8.48 | 9.28 | 9.28 | -1.49% | 1,564,054 |
| Oct 22, 2026 | 9.95 | 10.22 | 9.38 | 9.42 | 9.42 | -8.81% | 1,355,531 |
| Oct 21, 2026 | 10.68 | 10.68 | 10.20 | 10.33 | 10.33 | -3.28% | 533,712 |
| Oct 20, 2026 | 11.24 | 11.24 | 10.60 | 10.68 | 10.68 | -4.22% | 649,340 |
| Oct 19, 2026 | 11.31 | 11.35 | 11.05 | 11.15 | 11.15 | -1.33% | 338,632 |
| Oct 18, 2026 | 11.11 | 11.38 | 11.11 | 11.30 | 11.30 | 0.62% | 212,960 |
| Oct 15, 2026 | 11.30 | 11.33 | 11.10 | 11.23 | 11.23 | -0.27% | 216,587 |
| Oct 14, 2026 | 11.34 | 11.81 | 11.05 | 11.26 | 11.26 | -0.71% | 1,000,997 |
| Oct 13, 2026 | 11.45 | 11.59 | 11.20 | 11.34 | 11.34 | -0.96% | 360,731 |
| Oct 12, 2026 | 11.84 | 11.84 | 11.41 | 11.45 | 11.45 | -1.89% | 392,996 |
| Oct 11, 2026 | 11.60 | 11.96 | 11.56 | 11.67 | 11.67 | -1.68% | 269,184 |
| Oct 8, 2026 | 12.10 | 12.10 | 11.75 | 11.87 | 11.87 | -1.66% | 325,671 |
| Oct 7, 2026 | 12.11 | 12.27 | 12.05 | 12.07 | 12.07 | -0.17% | 227,591 |
| Oct 6, 2026 | 12.12 | 12.15 | 11.96 | 12.09 | 12.09 | -0.17% | 399,387 |
| Oct 5, 2026 | 11.72 | 12.11 | 11.62 | 12.11 | 12.11 | 3.33% | 418,083 |
| Oct 4, 2026 | 11.65 | 11.90 | 11.65 | 11.72 | 11.72 | 0.60% | 212,621 |
| Oct 1, 2026 | 11.69 | 11.97 | 11.65 | 11.65 | 11.65 | -0.17% | 374,443 |
| Sep 30, 2026 | 11.74 | 11.91 | 11.64 | 11.67 | 11.67 | -0.68% | 240,184 |
| Sep 29, 2026 | 12.05 | 12.05 | 11.67 | 11.75 | 11.75 | -2.08% | 270,323 |
| Sep 28, 2026 | 11.92 | 12.08 | 11.88 | 12.00 | 12.00 | 0.67% | 222,123 |
| Sep 27, 2026 | 11.90 | 12.06 | 11.77 | 11.92 | 11.92 | -0.08% | 258,499 |
| Sep 24, 2026 | 12.01 | 12.25 | 11.91 | 11.93 | 11.93 | -0.67% | 399,111 |
| Sep 22, 2026 | 11.58 | 12.39 | 11.58 | 12.01 | 12.01 | 3.53% | 831,050 |
| Sep 21, 2026 | 11.87 | 11.92 | 11.55 | 11.60 | 11.60 | -1.94% | 428,288 |
| Sep 20, 2026 | 11.93 | 11.99 | 11.80 | 11.83 | 11.83 | -0.67% | 176,643 |
| Sep 17, 2026 | 11.83 | 12.17 | 11.83 | 11.91 | 11.91 | 0.68% | 503,317 |
| Sep 16, 2026 | 11.89 | 12.03 | 11.83 | 11.83 | 11.83 | -0.50% | 237,215 |
| Sep 15, 2026 | 12.40 | 12.50 | 11.85 | 11.89 | 11.89 | -4.65% | 579,535 |
| Sep 14, 2026 | 12.57 | 12.63 | 12.46 | 12.47 | 12.47 | -1.03% | 137,679 |
| Sep 13, 2026 | 12.76 | 12.78 | 12.46 | 12.60 | 12.60 | -1.41% | 298,689 |
| Sep 10, 2026 | 12.76 | 12.91 | 12.74 | 12.78 | 12.78 | -1.54% | 281,848 |
| Sep 9, 2026 | 12.79 | 12.98 | 12.65 | 12.98 | 12.98 | 1.25% | 302,043 |
| Sep 8, 2026 | 12.97 | 12.97 | 12.80 | 12.82 | 12.82 | -1.23% | 202,215 |
| Sep 7, 2026 | 12.92 | 12.98 | 12.70 | 12.98 | 12.98 | 0.54% | 312,717 |
| Sep 6, 2026 | 12.98 | 13.08 | 12.91 | 12.91 | 12.91 | -0.54% | 322,756 |
| Sep 3, 2026 | 12.89 | 13.00 | 12.89 | 12.98 | 12.98 | 0.62% | 259,804 |
| Sep 2, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.15% | 532,110 |
| Sep 1, 2026 | 13.15 | 13.33 | 12.92 | 13.05 | 13.05 | -0.23% | 1,216,184 |
| Aug 31, 2026 | 12.99 | 13.08 | 12.66 | 13.08 | 13.08 | 0.85% | 730,239 |
| Aug 30, 2026 | 12.79 | 13.18 | 12.75 | 12.97 | 12.97 | 2.85% | 2,034,591 |
| Aug 27, 2026 | 12.39 | 13.13 | 12.34 | 12.61 | 12.61 | 1.94% | 2,697,404 |
| Aug 26, 2026 | 12.42 | 12.47 | 12.28 | 12.37 | 12.37 | 0.49% | 734,346 |
| Aug 25, 2026 | 12.57 | 12.62 | 12.30 | 12.31 | 12.31 | -2.07% | 738,214 |
| Aug 24, 2026 | 12.68 | 12.85 | 12.55 | 12.57 | 12.57 | -0.16% | 859,154 |
| Aug 23, 2026 | 12.05 | 12.90 | 12.05 | 12.59 | 12.59 | 5.27% | 2,931,746 |
| Aug 20, 2026 | 12.29 | 12.29 | 11.96 | 11.96 | 11.96 | -0.42% | 763,558 |