Al-Jouf Agricultural Development Co. (TADAWUL:6070)
Saudi Arabia · Delayed Price · Currency is SAR 47.94
-0.54 (-1.11%)
May 4, 2026, 3:16 PM AST
TADAWUL:6070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 48.58 | 48.64 | 47.96 | 48.36 | 48.36 | -0.45% | 27,391 |
| Apr 29, 2026 | 48.62 | 48.78 | 48.12 | 48.58 | 48.58 | 0.16% | 31,070 |
| Apr 28, 2026 | 48.76 | 49.00 | 48.42 | 48.50 | 48.50 | -0.53% | 24,165 |
| Apr 27, 2026 | 48.50 | 49.00 | 48.02 | 48.76 | 48.76 | 0.95% | 34,816 |
| Apr 26, 2026 | 48.44 | 48.88 | 48.00 | 48.30 | 48.30 | -0.21% | 24,174 |
| Apr 23, 2026 | 49.78 | 49.78 | 48.12 | 48.40 | 48.40 | -2.77% | 87,456 |
| Apr 22, 2026 | 49.90 | 50.15 | 49.40 | 49.78 | 49.78 | -0.24% | 39,716 |
| Apr 21, 2026 | 49.92 | 50.15 | 49.60 | 49.90 | 49.90 | 0.04% | 27,697 |
| Apr 20, 2026 | 50.20 | 50.30 | 49.54 | 49.88 | 49.88 | -0.83% | 45,025 |
| Apr 19, 2026 | 49.82 | 50.55 | 49.82 | 50.30 | 50.30 | 0.20% | 56,764 |
| Apr 16, 2026 | 50.45 | 50.45 | 49.84 | 50.20 | 50.20 | -0.50% | 40,873 |
| Apr 15, 2026 | 50.30 | 50.55 | 49.98 | 50.45 | 50.45 | -0.20% | 78,148 |
| Apr 14, 2026 | 50.30 | 50.80 | 50.25 | 50.55 | 50.55 | 0.40% | 22,457 |
| Apr 13, 2026 | 50.30 | 50.85 | 50.05 | 50.35 | 50.35 | 0.10% | 24,358 |
| Apr 12, 2026 | 51.15 | 51.15 | 50.15 | 50.30 | 50.30 | -1.28% | 35,483 |
| Apr 9, 2026 | 50.90 | 51.20 | 50.70 | 50.95 | 50.95 | 0.20% | 67,779 |
| Apr 8, 2026 | 50.35 | 51.80 | 50.35 | 50.85 | 50.85 | 1.29% | 71,734 |
| Apr 7, 2026 | 51.00 | 51.05 | 50.00 | 50.20 | 50.20 | -1.57% | 60,292 |
| Apr 6, 2026 | 51.30 | 51.30 | 50.75 | 51.00 | 51.00 | -0.58% | 40,591 |
| Apr 5, 2026 | 51.10 | 51.85 | 50.60 | 51.30 | 51.30 | 0.20% | 65,526 |
| Apr 2, 2026 | 51.65 | 51.95 | 51.20 | 51.20 | 51.20 | -1.54% | 55,558 |
| Apr 1, 2026 | 52.00 | 52.85 | 51.70 | 52.00 | 52.00 | -1.79% | 92,067 |
| Mar 31, 2026 | 52.45 | 53.90 | 52.00 | 52.95 | 52.95 | 0.95% | 94,141 |
| Mar 30, 2026 | 52.00 | 53.60 | 51.50 | 52.45 | 52.45 | 0.87% | 191,623 |
| Mar 29, 2026 | 52.00 | 52.30 | 51.40 | 52.00 | 52.00 | -1.05% | 119,753 |
| Mar 26, 2026 | 52.40 | 53.00 | 51.80 | 52.55 | 52.55 | 0.67% | 133,234 |
| Mar 25, 2026 | 51.40 | 52.30 | 51.40 | 52.20 | 52.20 | 0.97% | 58,508 |
| Mar 24, 2026 | 51.10 | 52.10 | 50.70 | 51.70 | 51.70 | -0.39% | 83,610 |
| Mar 16, 2026 | 51.50 | 52.00 | 51.35 | 51.90 | 51.55 | 0.58% | 42,948 |
| Mar 15, 2026 | 51.60 | 51.70 | 50.90 | 51.60 | 51.25 | - | 79,679 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.70 | 51.60 | 51.25 | -0.48% | 72,875 |
| Mar 11, 2026 | 51.90 | 51.95 | 51.10 | 51.85 | 51.50 | 0.48% | 33,009 |
| Mar 10, 2026 | 51.00 | 51.60 | 50.70 | 51.60 | 51.25 | 1.47% | 48,437 |
| Mar 9, 2026 | 50.50 | 51.95 | 50.00 | 50.85 | 50.51 | 0.69% | 130,710 |
| Mar 8, 2026 | 50.20 | 51.00 | 50.20 | 50.50 | 50.16 | 0.80% | 30,817 |
| Mar 5, 2026 | 50.00 | 50.95 | 49.96 | 50.10 | 49.76 | -0.20% | 171,976 |
| Mar 4, 2026 | 50.00 | 50.80 | 50.00 | 50.20 | 49.86 | 0.40% | 52,516 |
| Mar 3, 2026 | 49.04 | 50.55 | 49.04 | 50.00 | 49.66 | 1.63% | 103,388 |
| Mar 2, 2026 | 47.86 | 49.20 | 47.86 | 49.20 | 48.87 | 2.50% | 131,216 |
| Mar 1, 2026 | 47.00 | 48.48 | 46.50 | 48.00 | 47.68 | -2.04% | 87,410 |
| Feb 26, 2026 | 49.18 | 49.70 | 47.08 | 49.00 | 48.67 | -0.33% | 233,718 |
| Feb 25, 2026 | 49.80 | 49.80 | 48.82 | 49.16 | 48.83 | -1.64% | 104,034 |
| Feb 24, 2026 | 50.20 | 50.20 | 47.70 | 49.98 | 49.64 | -0.24% | 94,457 |
| Feb 23, 2026 | 50.00 | 50.20 | 49.44 | 50.10 | 49.76 | 0.20% | 75,106 |
| Feb 19, 2026 | 50.30 | 50.30 | 49.58 | 50.00 | 49.66 | -0.60% | 117,795 |
| Feb 18, 2026 | 50.30 | 50.40 | 49.82 | 50.30 | 49.96 | 0.10% | 32,396 |
| Feb 17, 2026 | 51.20 | 51.20 | 50.00 | 50.25 | 49.91 | -1.86% | 84,288 |
| Feb 16, 2026 | 49.94 | 51.55 | 49.94 | 51.20 | 50.85 | 1.49% | 221,679 |
| Feb 15, 2026 | 50.10 | 50.50 | 50.00 | 50.45 | 50.11 | 0.90% | 81,394 |
| Feb 12, 2026 | 50.55 | 50.55 | 49.98 | 50.00 | 49.66 | -0.79% | 55,115 |