Al-Jouf Agricultural Development Co. (TADAWUL:6070)
Saudi Arabia · Delayed Price · Currency is SAR 45.40
-0.24 (-0.53%)
Oct 29, 2025, 3:18 PM AST
TADAWUL:6070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 45.62 | 45.64 | 45.20 | 45.40 | 45.40 | -0.53% | 46,606 |
| Oct 28, 2025 | 46.30 | 46.30 | 45.50 | 45.64 | 45.64 | -1.25% | 92,238 |
| Oct 27, 2025 | 45.92 | 47.80 | 45.88 | 46.22 | 46.22 | 0.65% | 156,210 |
| Oct 26, 2025 | 45.20 | 46.18 | 45.20 | 45.92 | 45.92 | 1.64% | 63,861 |
| Oct 23, 2025 | 46.08 | 46.26 | 45.16 | 45.18 | 45.18 | -1.95% | 76,234 |
| Oct 22, 2025 | 45.40 | 46.28 | 45.16 | 46.08 | 46.08 | 1.50% | 105,052 |
| Oct 21, 2025 | 46.00 | 46.00 | 45.22 | 45.40 | 45.40 | -1.30% | 65,335 |
| Oct 20, 2025 | 46.16 | 46.32 | 45.76 | 46.00 | 46.00 | -1.29% | 89,003 |
| Oct 19, 2025 | 46.52 | 46.88 | 45.90 | 46.60 | 46.60 | -0.21% | 107,629 |
| Oct 16, 2025 | 47.12 | 47.36 | 46.44 | 46.70 | 46.70 | -2.63% | 124,891 |
| Oct 15, 2025 | 47.84 | 48.34 | 47.54 | 47.96 | 47.26 | 0.42% | 229,854 |
| Oct 14, 2025 | 48.32 | 48.44 | 47.70 | 47.76 | 47.06 | -0.83% | 130,936 |
| Oct 13, 2025 | 48.34 | 48.42 | 47.90 | 48.16 | 47.46 | 0.25% | 120,735 |
| Oct 12, 2025 | 47.98 | 48.16 | 46.94 | 48.04 | 47.34 | -0.08% | 147,688 |
| Oct 9, 2025 | 46.94 | 48.40 | 46.88 | 48.08 | 47.38 | 2.43% | 366,449 |
| Oct 8, 2025 | 47.16 | 47.16 | 46.32 | 46.94 | 46.25 | -0.34% | 106,273 |
| Oct 7, 2025 | 46.98 | 47.34 | 46.42 | 47.10 | 46.41 | 0.26% | 151,872 |
| Oct 6, 2025 | 47.26 | 47.26 | 46.72 | 46.98 | 46.29 | -0.25% | 89,898 |
| Oct 5, 2025 | 46.88 | 47.38 | 46.88 | 47.10 | 46.41 | 0.47% | 64,376 |
| Oct 2, 2025 | 47.06 | 47.12 | 46.70 | 46.88 | 46.20 | -0.38% | 62,436 |
| Oct 1, 2025 | 46.98 | 47.24 | 46.88 | 47.06 | 46.37 | 0.17% | 102,044 |
| Sep 30, 2025 | 46.96 | 47.30 | 46.70 | 46.98 | 46.29 | -0.25% | 102,044 |
| Sep 29, 2025 | 47.30 | 47.42 | 46.96 | 47.10 | 46.41 | -0.42% | 60,580 |
| Sep 28, 2025 | 47.54 | 47.80 | 47.26 | 47.30 | 46.61 | -0.55% | 62,469 |
| Sep 25, 2025 | 47.88 | 47.88 | 46.86 | 47.56 | 46.87 | 0.13% | 97,511 |
| Sep 24, 2025 | 46.48 | 48.00 | 46.38 | 47.50 | 46.81 | 3.13% | 200,572 |
| Sep 22, 2025 | 46.66 | 46.68 | 45.70 | 46.06 | 45.39 | -1.24% | 77,650 |
| Sep 21, 2025 | 46.04 | 46.92 | 45.80 | 46.64 | 45.96 | 1.75% | 112,376 |
| Sep 18, 2025 | 45.98 | 46.04 | 45.60 | 45.84 | 45.17 | 0.17% | 63,737 |
| Sep 17, 2025 | 45.64 | 46.28 | 45.20 | 45.76 | 45.09 | 0.57% | 130,131 |
| Sep 16, 2025 | 44.60 | 45.60 | 44.60 | 45.50 | 44.84 | 1.97% | 77,124 |
| Sep 15, 2025 | 44.66 | 45.00 | 44.36 | 44.62 | 43.97 | -0.84% | 30,630 |
| Sep 14, 2025 | 44.68 | 45.04 | 44.16 | 45.00 | 44.34 | 0.72% | 54,015 |
| Sep 11, 2025 | 44.88 | 44.98 | 44.06 | 44.68 | 44.03 | -0.04% | 70,101 |
| Sep 10, 2025 | 44.92 | 44.92 | 44.08 | 44.70 | 44.05 | -0.67% | 72,030 |
| Sep 9, 2025 | 45.00 | 45.42 | 44.24 | 45.00 | 44.34 | 0.72% | 104,043 |
| Sep 8, 2025 | 45.52 | 45.52 | 44.60 | 44.68 | 44.03 | -0.98% | 155,584 |
| Sep 7, 2025 | 45.02 | 46.66 | 44.68 | 45.12 | 44.46 | 0.22% | 225,137 |
| Sep 4, 2025 | 43.90 | 45.28 | 43.80 | 45.02 | 44.36 | 2.55% | 192,473 |
| Sep 3, 2025 | 44.14 | 44.40 | 43.74 | 43.90 | 43.26 | -0.18% | 33,773 |
| Sep 2, 2025 | 44.00 | 44.00 | 43.22 | 43.98 | 43.34 | -0.05% | 68,669 |
| Sep 1, 2025 | 44.76 | 44.86 | 43.60 | 44.00 | 43.36 | -1.74% | 71,981 |
| Aug 31, 2025 | 45.18 | 45.32 | 44.38 | 44.78 | 44.13 | -0.89% | 76,333 |
| Aug 28, 2025 | 44.64 | 45.82 | 44.64 | 45.18 | 44.52 | 1.21% | 152,747 |
| Aug 27, 2025 | 44.70 | 45.00 | 44.62 | 44.64 | 43.99 | -0.13% | 91,837 |
| Aug 26, 2025 | 44.96 | 44.96 | 44.48 | 44.70 | 44.05 | -0.58% | 55,751 |
| Aug 25, 2025 | 44.26 | 44.96 | 44.26 | 44.96 | 44.30 | 1.22% | 37,337 |
| Aug 24, 2025 | 44.80 | 45.18 | 44.40 | 44.42 | 43.77 | 0.45% | 71,704 |
| Aug 21, 2025 | 45.64 | 45.68 | 44.16 | 44.22 | 43.57 | -3.11% | 212,033 |
| Aug 20, 2025 | 44.18 | 46.80 | 44.18 | 45.64 | 44.97 | 3.40% | 572,446 |