Jarir Marketing Company - 4190.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	13.91	14.08	14.08	14.08	13.9	2.02M
October 15, 2025	14.07	13.88	13.88	14.09	13.88	2.58M
October 14, 2025	13.82	14.07	14.07	14.1	13.82	3.9M
October 13, 2025	13.86	13.8	13.8	14	13.77	2.84M
October 12, 2025	13.7	13.75	13.75	13.8	13.63	745,169
October 09, 2025	13.69	13.8	13.8	13.8	13.63	1.11M
October 08, 2025	13.76	13.69	13.69	13.8	13.69	973,641
October 07, 2025	13.84	13.77	13.77	13.84	13.75	768,740
October 06, 2025	13.81	13.84	13.84	13.88	13.75	1.52M
October 05, 2025	13.85	13.81	13.81	13.91	13.8	1.14M
October 02, 2025	13.85	13.84	13.84	13.9	13.78	1.5M
October 01, 2025	13.93	13.85	13.85	13.94	13.83	2.72M
September 30, 2025	13.88	13.95	13.95	13.98	13.84	2.72M
September 29, 2025	13.76	13.87	13.87	13.88	13.74	1.59M
September 28, 2025	13.71	13.79	13.79	13.89	13.67	1.34M
September 25, 2025	13.91	13.79	13.79	13.92	13.51	3.97M
September 24, 2025	14.56	13.91	13.91	14.56	13.38	9.81M
September 22, 2025	13.26	13.24	13.24	13.26	13.14	1.05M
September 21, 2025	13.33	13.18	13.18	13.33	13.11	1.79M
September 18, 2025	13.04	13.31	13.31	13.31	13.03	3.18M
September 17, 2025	13.06	13.03	13.03	13.14	12.98	1.31M
September 16, 2025	12.9	13.06	13.06	13.08	12.84	3.03M
September 15, 2025	12.86	12.88	12.88	12.93	12.8	893,676
September 14, 2025	12.91	12.86	12.86	12.92	12.8	520,071
September 11, 2025	12.93	12.91	12.91	12.95	12.79	1.33M
September 10, 2025	12.91	12.93	12.93	12.96	12.86	1.59M
September 09, 2025	12.73	12.91	12.91	12.91	12.73	2M
September 08, 2025	12.7	12.71	12.71	12.8	12.68	954,424
September 07, 2025	12.85	12.7	12.7	12.88	12.7	922,764
September 04, 2025	12.84	12.87	12.87	12.88	12.82	822,037
September 03, 2025	12.8	12.86	12.86	12.88	12.78	894,445
September 02, 2025	12.88	12.84	12.84	12.88	12.79	727,856
September 01, 2025	12.61	12.88	12.88	12.95	12.61	2.88M
August 31, 2025	12.77	12.66	12.66	12.77	12.62	870,799
August 28, 2025	12.83	12.75	12.75	12.83	12.75	634,090
August 27, 2025	12.85	12.85	12.85	12.86	12.74	729,602
August 26, 2025	12.73	12.89	12.89	12.89	12.72	3.06M
August 25, 2025	12.64	12.7	12.7	12.7	12.64	426,403
August 24, 2025	12.78	12.64	12.64	12.8	12.64	982,863
August 21, 2025	12.72	12.75	12.75	12.76	12.67	735,470
August 20, 2025	12.7	12.73	12.73	12.73	12.65	712,117
August 19, 2025	12.61	12.7	12.7	12.7	12.56	936,249
August 18, 2025	12.51	12.6	12.6	12.6	12.44	1.2M
August 17, 2025	12.48	12.58	12.58	12.59	12.48	386,676
August 14, 2025	12.48	12.53	12.53	12.64	12.48	964,902
August 13, 2025	12.66	12.54	12.54	12.69	12.53	831,876
August 12, 2025	12.78	12.67	12.67	12.78	12.64	1.1M
August 11, 2025	12.96	12.84	12.68	12.96	12.81	1.05M
August 10, 2025	12.97	12.97	12.81	12.98	12.91	696,717
August 07, 2025	12.98	12.97	12.81	12.98	12.91	968,641
August 06, 2025	12.9	12.98	12.82	12.99	12.9	1.62M
August 05, 2025	12.85	12.96	12.8	12.96	12.82	1.49M
August 04, 2025	12.79	12.85	12.69	12.85	12.75	824,287
August 03, 2025	12.8	12.79	12.63	12.83	12.75	503,999
July 31, 2025	12.78	12.85	12.85	12.99	12.74	4.2M
July 30, 2025	12.75	12.76	12.76	12.76	12.68	1.25M
July 29, 2025	12.87	12.75	12.75	12.87	12.75	1.03M
July 28, 2025	12.83	12.87	12.87	12.99	12.8	1.57M
July 27, 2025	12.9	12.83	12.83	12.9	12.8	722,274
July 24, 2025	12.75	12.85	12.85	12.87	12.69	1.16M

Jarir Marketing Company (4190.SR) SAU