Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia · Delayed Price · Currency is SAR 11.91
+0.08 (0.68%)
Sep 17, 2026, 3:18 PM AST
TADAWUL:6017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 11.76 | 12.29 | 11.66 | 12.01 | 12.01 | 2.13% | 1,980,854 |
| Aug 18, 2026 | 11.50 | 12.10 | 11.49 | 11.76 | 11.76 | 3.34% | 1,811,388 |
| Aug 17, 2026 | 11.63 | 11.63 | 11.36 | 11.38 | 11.38 | -2.15% | 576,544 |
| Aug 16, 2026 | 11.58 | 11.84 | 11.54 | 11.63 | 11.63 | 1.13% | 368,419 |
| Aug 13, 2026 | 11.48 | 11.60 | 11.39 | 11.50 | 11.50 | 0.17% | 768,334 |
| Aug 12, 2026 | 11.52 | 11.60 | 11.48 | 11.48 | 11.48 | -1.03% | 812,771 |
| Aug 11, 2026 | 11.60 | 11.79 | 11.47 | 11.60 | 11.60 | -1.19% | 580,208 |
| Aug 10, 2026 | 11.65 | 11.93 | 11.41 | 11.74 | 11.74 | -2.49% | 1,290,632 |
| Aug 9, 2026 | 12.03 | 12.30 | 11.95 | 12.04 | 12.04 | 0.17% | 362,207 |
| Aug 6, 2026 | 12.06 | 12.21 | 11.84 | 12.02 | 12.02 | -0.58% | 994,590 |
| Aug 5, 2026 | 12.20 | 12.32 | 12.01 | 12.09 | 12.09 | -0.58% | 544,222 |
| Aug 4, 2026 | 11.75 | 12.19 | 11.68 | 12.16 | 12.16 | 3.49% | 1,106,305 |
| Aug 3, 2026 | 11.41 | 11.77 | 11.37 | 11.75 | 11.75 | 3.25% | 683,217 |
| Aug 2, 2026 | 11.26 | 11.50 | 11.26 | 11.38 | 11.38 | 0.71% | 373,541 |
| Jul 30, 2026 | 11.30 | 11.41 | 11.30 | 11.30 | 11.30 | - | 345,323 |
| Jul 29, 2026 | 11.65 | 11.65 | 11.27 | 11.30 | 11.30 | -2.16% | 564,438 |
| Jul 28, 2026 | 12.04 | 12.08 | 11.48 | 11.55 | 11.55 | -3.99% | 765,623 |
| Jul 27, 2026 | 12.08 | 12.15 | 11.98 | 12.03 | 12.03 | 0.33% | 379,068 |
| Jul 26, 2026 | 12.02 | 12.11 | 11.97 | 11.99 | 11.99 | -0.25% | 288,325 |
| Jul 23, 2026 | 12.00 | 12.05 | 11.94 | 12.02 | 12.02 | -0.08% | 356,946 |
| Jul 22, 2026 | 12.01 | 12.12 | 11.92 | 12.03 | 12.03 | 0.33% | 469,409 |
| Jul 21, 2026 | 11.95 | 12.15 | 11.82 | 11.99 | 11.99 | 0.33% | 1,139,833 |
| Jul 20, 2026 | 12.40 | 12.40 | 11.86 | 11.95 | 11.95 | -3.47% | 1,356,252 |
| Jul 19, 2026 | 12.51 | 12.51 | 12.26 | 12.38 | 12.38 | -0.88% | 363,551 |
| Jul 16, 2026 | 12.22 | 12.63 | 12.22 | 12.49 | 12.49 | 0.97% | 922,515 |
| Jul 15, 2026 | 12.65 | 12.67 | 12.35 | 12.37 | 12.37 | -2.21% | 550,862 |
| Jul 14, 2026 | 12.66 | 12.72 | 12.58 | 12.65 | 12.65 | -0.39% | 603,307 |
| Jul 13, 2026 | 12.82 | 12.82 | 12.62 | 12.70 | 12.70 | -1.24% | 707,127 |
| Jul 12, 2026 | 12.79 | 12.86 | 12.65 | 12.86 | 12.86 | 0.55% | 508,727 |