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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	12.7	12.75	12.75	12.75	12.65	735,976
July 22, 2025	12.79	12.7	12.7	12.79	12.62	848,991
July 21, 2025	12.67	12.79	12.79	12.8	12.67	922,867
July 20, 2025	12.83	12.67	12.67	12.86	12.65	1.08M
July 17, 2025	12.72	12.81	12.81	12.82	12.67	1.57M
July 16, 2025	12.71	12.74	12.74	12.78	12.65	853,941
July 15, 2025	12.84	12.8	12.8	12.84	12.68	1.38M
July 14, 2025	12.77	12.79	12.79	12.86	12.66	2M
July 13, 2025	12.7	12.63	12.63	12.72	12.63	957,345
July 10, 2025	12.64	12.72	12.72	12.72	12.61	889,356
July 09, 2025	12.64	12.67	12.67	12.67	12.58	1.03M
July 08, 2025	12.61	12.63	12.63	12.63	12.55	741,304
July 07, 2025	12.54	12.61	12.61	12.62	12.53	1.42M
July 06, 2025	12.55	12.53	12.53	12.55	12.46	552,862
July 03, 2025	12.43	12.56	12.56	12.56	12.43	936,076
July 02, 2025	12.45	12.41	12.41	12.5	12.41	987,206
July 01, 2025	12.54	12.44	12.44	12.56	12.43	730,860
June 30, 2025	12.44	12.54	12.54	12.56	12.41	1.87M
June 29, 2025	12.45	12.44	12.44	12.46	12.39	570,413
June 26, 2025	12.4	12.42	12.42	12.42	12.32	1.2M
June 25, 2025	12.38	12.4	12.4	12.4	12.32	1.03M
June 24, 2025	12.3	12.38	12.38	12.38	12.24	1.95M
June 23, 2025	12.14	12.22	12.22	12.22	12.1	988,168
June 22, 2025	12.2	12.14	12.14	12.28	12.1	812,554
June 19, 2025	12.12	12.3	12.3	12.3	12.06	1.37M
June 18, 2025	12.18	12.12	12.12	12.2	12.1	787,098
June 17, 2025	12.22	12.18	12.18	12.28	12.06	1.87M
June 16, 2025	12.12	12.22	12.22	12.36	12.12	1.27M
June 15, 2025	12.2	12.06	12.06	12.3	12	1.89M
June 12, 2025	12.44	12.3	12.3	12.46	12.3	1.59M
June 11, 2025	12.46	12.5	12.5	12.54	12.42	1.28M
June 04, 2025	12.48	12.46	12.46	12.48	12.4	739,013
June 03, 2025	12.36	12.46	12.46	12.48	12.34	1.7M
June 02, 2025	12.4	12.38	12.38	12.5	12.38	1.63M
June 01, 2025	12.6	12.4	12.4	12.6	12.32	1.38M
May 29, 2025	12.38	12.86	12.86	12.86	12.3	4.83M
May 28, 2025	12.34	12.36	12.36	12.38	12.3	1.2M
May 27, 2025	12.4	12.32	12.32	12.42	12.32	1.6M
May 26, 2025	12.38	12.42	12.42	12.42	12.36	1.36M
May 25, 2025	12.46	12.36	12.36	12.46	12.34	779,165
May 22, 2025	12.38	12.48	12.48	12.48	12.32	1.16M
May 21, 2025	12.4	12.38	12.38	12.44	12.36	974,558

Jarir Marketing Company (4190.SR) SAU