Al-Jouf Agricultural Development Co. (TADAWUL:6070)
Saudi Arabia · Delayed Price · Currency is SAR 46.94
-0.16 (-0.34%)
Oct 8, 2025, 3:15 PM AST
TADAWUL:6070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.16 | 47.16 | 46.32 | 46.94 | 46.94 | -0.34% | 106,273 |
| Oct 7, 2025 | 46.98 | 47.34 | 46.42 | 47.10 | 47.10 | 0.26% | 151,872 |
| Oct 6, 2025 | 47.26 | 47.26 | 46.72 | 46.98 | 46.98 | -0.25% | 89,898 |
| Oct 5, 2025 | 46.88 | 47.38 | 46.88 | 47.10 | 47.10 | 0.47% | 64,376 |
| Oct 2, 2025 | 47.06 | 47.12 | 46.70 | 46.88 | 46.88 | -0.38% | 62,436 |
| Oct 1, 2025 | 46.98 | 47.24 | 46.88 | 47.06 | 47.06 | 0.17% | 102,044 |
| Sep 30, 2025 | 46.96 | 47.30 | 46.70 | 46.98 | 46.98 | -0.25% | 102,044 |
| Sep 29, 2025 | 47.30 | 47.42 | 46.96 | 47.10 | 47.10 | -0.42% | 60,580 |
| Sep 28, 2025 | 47.54 | 47.80 | 47.26 | 47.30 | 47.30 | -0.55% | 62,469 |
| Sep 25, 2025 | 47.88 | 47.88 | 46.86 | 47.56 | 47.56 | 0.13% | 97,511 |
| Sep 24, 2025 | 46.48 | 48.00 | 46.38 | 47.50 | 47.50 | 3.13% | 200,572 |
| Sep 22, 2025 | 46.66 | 46.68 | 45.70 | 46.06 | 46.06 | -1.24% | 77,650 |
| Sep 21, 2025 | 46.04 | 46.92 | 45.80 | 46.64 | 46.64 | 1.75% | 112,376 |
| Sep 18, 2025 | 45.98 | 46.04 | 45.60 | 45.84 | 45.84 | 0.17% | 63,737 |
| Sep 17, 2025 | 45.64 | 46.28 | 45.20 | 45.76 | 45.76 | 0.57% | 130,131 |
| Sep 16, 2025 | 44.60 | 45.60 | 44.60 | 45.50 | 45.50 | 1.97% | 77,124 |
| Sep 15, 2025 | 44.66 | 45.00 | 44.36 | 44.62 | 44.62 | -0.84% | 30,630 |
| Sep 14, 2025 | 44.68 | 45.04 | 44.16 | 45.00 | 45.00 | 0.72% | 54,015 |
| Sep 11, 2025 | 44.88 | 44.98 | 44.06 | 44.68 | 44.68 | -0.04% | 70,101 |
| Sep 10, 2025 | 44.92 | 44.92 | 44.08 | 44.70 | 44.70 | -0.67% | 72,030 |
| Sep 9, 2025 | 45.00 | 45.42 | 44.24 | 45.00 | 45.00 | 0.72% | 104,043 |
| Sep 8, 2025 | 45.52 | 45.52 | 44.60 | 44.68 | 44.68 | -0.98% | 155,584 |
| Sep 7, 2025 | 45.02 | 46.66 | 44.68 | 45.12 | 45.12 | 0.22% | 225,137 |
| Sep 4, 2025 | 43.90 | 45.28 | 43.80 | 45.02 | 45.02 | 2.55% | 192,473 |
| Sep 3, 2025 | 44.14 | 44.40 | 43.74 | 43.90 | 43.90 | -0.18% | 33,773 |
| Sep 2, 2025 | 44.00 | 44.00 | 43.22 | 43.98 | 43.98 | -0.05% | 68,669 |
| Sep 1, 2025 | 44.76 | 44.86 | 43.60 | 44.00 | 44.00 | -1.74% | 71,981 |
| Aug 31, 2025 | 45.18 | 45.32 | 44.38 | 44.78 | 44.78 | -0.89% | 76,333 |
| Aug 28, 2025 | 44.64 | 45.82 | 44.64 | 45.18 | 45.18 | 1.21% | 152,747 |
| Aug 27, 2025 | 44.70 | 45.00 | 44.62 | 44.64 | 44.64 | -0.13% | 91,837 |
| Aug 26, 2025 | 44.96 | 44.96 | 44.48 | 44.70 | 44.70 | -0.58% | 55,751 |
| Aug 25, 2025 | 44.26 | 44.96 | 44.26 | 44.96 | 44.96 | 1.22% | 37,337 |
| Aug 24, 2025 | 44.80 | 45.18 | 44.40 | 44.42 | 44.42 | 0.45% | 71,704 |
| Aug 21, 2025 | 45.64 | 45.68 | 44.16 | 44.22 | 44.22 | -3.11% | 212,033 |
| Aug 20, 2025 | 44.18 | 46.80 | 44.18 | 45.64 | 45.64 | 3.40% | 572,446 |
| Aug 19, 2025 | 44.30 | 44.40 | 43.70 | 44.14 | 44.14 | -0.14% | 123,267 |
| Aug 18, 2025 | 44.12 | 44.40 | 44.02 | 44.20 | 44.20 | 0.18% | 49,366 |
| Aug 17, 2025 | 44.34 | 44.74 | 43.86 | 44.12 | 44.12 | 1.47% | 131,031 |
| Aug 14, 2025 | 43.52 | 43.60 | 43.12 | 43.48 | 43.48 | -0.18% | 65,347 |
| Aug 13, 2025 | 43.52 | 44.00 | 43.00 | 43.56 | 43.56 | -0.32% | 65,022 |
| Aug 12, 2025 | 43.50 | 43.70 | 43.14 | 43.70 | 43.70 | 0.46% | 86,268 |
| Aug 11, 2025 | 44.56 | 44.56 | 43.50 | 43.50 | 43.50 | -2.47% | 83,711 |
| Aug 10, 2025 | 44.78 | 44.90 | 44.44 | 44.60 | 44.60 | -0.40% | 60,134 |
| Aug 7, 2025 | 44.80 | 45.00 | 44.26 | 44.78 | 44.78 | -0.04% | 76,518 |
| Aug 6, 2025 | 44.30 | 45.44 | 44.14 | 44.80 | 44.80 | 1.68% | 227,776 |
| Aug 5, 2025 | 43.00 | 44.20 | 42.64 | 44.06 | 44.06 | 3.62% | 324,457 |
| Aug 4, 2025 | 42.84 | 42.90 | 42.10 | 42.52 | 42.52 | -0.33% | 94,028 |
| Aug 3, 2025 | 42.12 | 42.70 | 42.06 | 42.66 | 42.66 | - | 56,255 |
| Jul 31, 2025 | 42.60 | 42.66 | 42.16 | 42.66 | 42.66 | 0.14% | 52,536 |
| Jul 30, 2025 | 42.28 | 42.72 | 42.00 | 42.60 | 42.60 | 1.00% | 60,926 |