Jazan Development and Investment Company (TADAWUL:6090)
Saudi Arabia · Delayed Price · Currency is SAR 9.32
+0.05 (0.54%)
Nov 19, 2025, 10:04 AM AST
TADAWUL:6090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.36 | 9.41 | 9.26 | 9.35 | 9.35 | -0.21% | 73,288 |
| Nov 17, 2025 | 9.60 | 9.63 | 9.32 | 9.37 | 9.37 | -2.09% | 103,166 |
| Nov 16, 2025 | 9.86 | 9.86 | 9.53 | 9.57 | 9.57 | -1.85% | 78,768 |
| Nov 13, 2025 | 9.79 | 9.82 | 9.75 | 9.75 | 9.75 | -0.20% | 109,121 |
| Nov 12, 2025 | 9.88 | 9.88 | 9.75 | 9.77 | 9.77 | -0.31% | 150,286 |
| Nov 11, 2025 | 10.07 | 10.07 | 9.76 | 9.80 | 9.80 | -2.29% | 183,959 |
| Nov 10, 2025 | 9.99 | 10.06 | 9.95 | 10.03 | 10.03 | 0.40% | 51,654 |
| Nov 9, 2025 | 10.10 | 10.13 | 9.88 | 9.99 | 9.99 | -1.09% | 89,295 |
| Nov 6, 2025 | 9.97 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 85,124 |
| Nov 5, 2025 | 10.10 | 10.12 | 9.86 | 10.00 | 10.00 | -1.19% | 234,814 |
| Nov 4, 2025 | 10.13 | 10.15 | 10.02 | 10.12 | 10.12 | -0.10% | 66,796 |
| Nov 3, 2025 | 10.31 | 10.35 | 10.08 | 10.13 | 10.13 | -2.31% | 157,059 |
| Nov 2, 2025 | 10.80 | 10.80 | 10.30 | 10.37 | 10.37 | -3.98% | 280,388 |
| Oct 30, 2025 | 10.31 | 10.80 | 10.29 | 10.80 | 10.80 | 4.85% | 612,212 |
| Oct 29, 2025 | 10.10 | 10.31 | 10.10 | 10.30 | 10.30 | 1.98% | 163,878 |
| Oct 28, 2025 | 10.20 | 10.27 | 10.10 | 10.10 | 10.10 | -0.59% | 176,539 |
| Oct 27, 2025 | 10.29 | 10.35 | 10.16 | 10.16 | 10.16 | -1.07% | 121,755 |
| Oct 26, 2025 | 10.16 | 10.27 | 10.16 | 10.27 | 10.27 | 1.08% | 16,612 |
| Oct 23, 2025 | 10.16 | 10.26 | 10.08 | 10.16 | 10.16 | 0.30% | 104,057 |
| Oct 22, 2025 | 10.06 | 10.26 | 10.06 | 10.13 | 10.13 | 1.00% | 126,087 |
| Oct 21, 2025 | 10.40 | 10.59 | 10.02 | 10.03 | 10.03 | -4.57% | 247,736 |
| Oct 20, 2025 | 10.56 | 10.76 | 10.47 | 10.51 | 10.51 | -1.31% | 158,935 |
| Oct 19, 2025 | 10.93 | 10.93 | 10.65 | 10.65 | 10.65 | -1.93% | 122,514 |
| Oct 16, 2025 | 10.80 | 10.90 | 10.75 | 10.86 | 10.86 | 0.56% | 76,705 |
| Oct 15, 2025 | 10.63 | 10.94 | 10.62 | 10.80 | 10.80 | 1.69% | 217,824 |
| Oct 14, 2025 | 10.59 | 10.96 | 10.58 | 10.62 | 10.62 | 0.47% | 338,500 |
| Oct 13, 2025 | 10.38 | 10.61 | 10.38 | 10.57 | 10.57 | 1.83% | 59,308 |
| Oct 12, 2025 | 10.37 | 10.45 | 10.30 | 10.38 | 10.38 | -1.33% | 70,281 |
| Oct 9, 2025 | 10.50 | 10.57 | 10.46 | 10.52 | 10.52 | 0.57% | 40,719 |
| Oct 8, 2025 | 10.60 | 10.68 | 10.46 | 10.46 | 10.46 | -1.04% | 85,219 |
| Oct 7, 2025 | 10.71 | 10.78 | 10.57 | 10.57 | 10.57 | -1.31% | 86,375 |
| Oct 6, 2025 | 10.65 | 10.88 | 10.65 | 10.71 | 10.71 | 0.56% | 143,067 |
| Oct 5, 2025 | 10.70 | 10.78 | 10.65 | 10.65 | 10.65 | -0.47% | 70,594 |
| Oct 2, 2025 | 10.69 | 10.80 | 10.58 | 10.70 | 10.70 | - | 203,232 |
| Oct 1, 2025 | 10.80 | 10.96 | 10.67 | 10.70 | 10.70 | -1.11% | 185,048 |
| Sep 30, 2025 | 10.60 | 10.92 | 10.60 | 10.82 | 10.82 | 1.50% | 149,654 |
| Sep 29, 2025 | 10.55 | 10.66 | 10.45 | 10.66 | 10.66 | 1.33% | 96,355 |
| Sep 28, 2025 | 10.60 | 10.69 | 10.49 | 10.52 | 10.52 | -1.13% | 80,570 |
| Sep 25, 2025 | 10.54 | 10.72 | 10.50 | 10.64 | 10.64 | - | 184,886 |
| Sep 24, 2025 | 10.31 | 10.70 | 10.31 | 10.64 | 10.64 | 1.92% | 335,569 |
| Sep 22, 2025 | 10.40 | 10.54 | 10.28 | 10.44 | 10.44 | -0.38% | 137,026 |
| Sep 21, 2025 | 10.20 | 10.50 | 10.20 | 10.48 | 10.48 | 2.24% | 218,218 |
| Sep 18, 2025 | 10.22 | 10.25 | 10.12 | 10.25 | 10.25 | 0.39% | 167,908 |
| Sep 17, 2025 | 10.20 | 10.21 | 10.12 | 10.21 | 10.21 | 0.39% | 87,711 |
| Sep 16, 2025 | 10.06 | 10.23 | 10.03 | 10.17 | 10.17 | 0.99% | 167,855 |
| Sep 15, 2025 | 10.10 | 10.20 | 10.06 | 10.07 | 10.07 | -0.30% | 54,306 |
| Sep 14, 2025 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | 0.40% | 163,574 |
| Sep 11, 2025 | 10.20 | 10.24 | 10.05 | 10.06 | 10.06 | -1.37% | 88,296 |
| Sep 10, 2025 | 10.37 | 10.37 | 10.18 | 10.20 | 10.20 | -1.92% | 51,060 |
| Sep 9, 2025 | 10.12 | 10.42 | 10.12 | 10.40 | 10.40 | 0.78% | 56,929 |