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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13	12.91	12.91	13.02	12.9	1.19M
December 23, 2025	12.8	12.99	12.99	12.99	12.8	1.98M
December 22, 2025	12.83	12.77	12.77	12.87	12.76	1.08M
December 21, 2025	12.78	12.8	12.8	12.84	12.76	852,393
December 18, 2025	12.75	12.74	12.74	12.75	12.6	1.79M
December 17, 2025	12.79	12.78	12.78	12.8	12.7	1.31M
December 16, 2025	12.83	12.79	12.79	12.87	12.72	1.5M
December 15, 2025	12.6	12.83	12.83	12.84	12.47	1.71M
December 14, 2025	12.64	12.55	12.55	12.64	12.49	637,409
December 11, 2025	12.61	12.65	12.65	12.65	12.47	2.15M
December 10, 2025	12.65	12.61	12.61	12.67	12.59	2.07M
December 09, 2025	12.59	12.65	12.65	12.65	12.5	3.09M
December 08, 2025	12.61	12.6	12.6	12.61	12.48	2.39M
December 07, 2025	12.78	12.58	12.58	12.78	12.54	787,339
December 04, 2025	12.64	12.79	12.79	12.86	12.59	3.4M
December 03, 2025	12.55	12.6	12.6	12.6	12.48	1.92M
December 02, 2025	12.41	12.54	12.54	12.59	12.34	2.5M
December 01, 2025	12.39	12.39	12.39	12.42	12.26	6.21M
November 30, 2025	12.7	12.38	12.38	12.7	12.34	3.35M
November 27, 2025	12.7	12.7	12.7	12.77	12.64	2.93M
November 26, 2025	12.96	12.69	12.69	12.98	12.69	3.06M
November 25, 2025	12.98	12.96	12.96	12.98	12.9	1.21M
November 24, 2025	12.84	12.98	12.98	12.98	12.79	3.11M
November 23, 2025	13.19	12.84	12.84	13.21	12.84	1.92M
November 20, 2025	13.25	13.19	13.19	13.26	13.12	1.81M
November 19, 2025	13.2	13.26	13.26	13.35	13.17	2.75M
November 18, 2025	13.3	13.2	13.2	13.35	13.14	2.6M
November 17, 2025	13.41	13.3	13.3	13.51	13.27	1.45M
November 16, 2025	13.81	13.51	13.51	13.82	13.4	1.04M
November 13, 2025	13.71	13.83	13.83	13.85	13.71	1.08M
November 12, 2025	13.75	13.71	13.71	13.79	13.7	1.09M
November 11, 2025	13.78	13.75	13.75	13.82	13.7	954,389
November 10, 2025	13.95	13.98	13.98	14.01	13.92	1.9M
November 09, 2025	14	13.96	13.96	14.04	13.91	829,034
November 06, 2025	13.96	13.96	13.96	14.06	13.95	1.65M
November 05, 2025	13.93	13.95	13.95	13.99	13.78	1.3M
November 04, 2025	14.1	13.95	13.95	14.1	13.93	1.54M
November 03, 2025	14.17	14.13	14.13	14.25	14.07	1.29M
November 02, 2025	14.16	14.1	14.1	14.18	14.09	640,416
October 30, 2025	14.23	14.2	14.2	14.3	14.16	1.78M
October 29, 2025	14.22	14.23	14.23	14.29	14.19	920,149
October 28, 2025	14.14	14.23	14.23	14.25	14.1	1.38M
October 27, 2025	14.05	14.11	14.11	14.16	14.05	1.08M
October 26, 2025	14.15	14.05	14.05	14.16	14.05	684,582
October 23, 2025	13.95	14.18	14.18	14.18	13.95	1.37M
October 22, 2025	14.06	13.94	13.94	14.06	13.93	886,318
October 21, 2025	14.05	14.09	14.09	14.1	14	1.13M
October 20, 2025	14.1	14.07	14.07	14.1	13.97	1.6M
October 19, 2025	13.98	14.05	14.05	14.14	13.98	995,337
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

Jarir Marketing Company (4190.SR) SAU