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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.16	14.13	14.13	14.2	14.01	1.9M
February 18, 2026	14.18	14.2	14.2	14.2	14.1	609,404
February 17, 2026	14.3	14.25	14.25	14.3	14.11	974,689
February 16, 2026	14.35	14.35	14.35	14.36	14.27	879,902
February 15, 2026	14.38	14.32	14.32	14.39	14.26	406,304
February 12, 2026	14.35	14.35	14.35	14.36	14.21	1.43M
February 11, 2026	14.25	14.39	14.39	14.39	14.18	1.85M
February 10, 2026	14.18	14.3	14.3	14.3	14.08	1.57M
February 09, 2026	14.15	14.18	14.18	14.24	14.07	1.21M
February 08, 2026	14.32	14.15	14.15	14.39	14.15	1.06M
February 05, 2026	14.35	14.31	14.31	14.38	14.17	2.32M
February 04, 2026	14.25	14.39	14.39	14.44	14.22	2.4M
February 03, 2026	14.12	14.25	14.25	14.25	14.11	2.84M
February 02, 2026	14	14.15	14.15	14.15	13.9	2.14M
February 01, 2026	14.24	14.13	14.13	14.24	13.92	1.47M
January 29, 2026	13.99	14.27	14.27	14.34	13.98	7.84M
January 28, 2026	13.89	13.94	13.94	13.94	13.85	1.36M
January 27, 2026	13.89	13.9	13.9	13.94	13.85	1.43M
January 26, 2026	13.74	13.89	13.89	13.89	13.66	1.56M
January 25, 2026	13.62	13.75	13.75	13.75	13.62	836,498
January 22, 2026	13.63	13.62	13.62	13.66	13.57	1.16M
January 21, 2026	13.66	13.63	13.63	13.73	13.57	956,711
January 20, 2026	13.65	13.7	13.7	13.74	13.59	1.24M
January 19, 2026	13.59	13.65	13.65	13.68	13.54	1.05M
January 18, 2026	13.61	13.65	13.65	13.74	13.57	1.35M
January 15, 2026	13.46	13.6	13.6	13.6	13.42	2.38M
January 14, 2026	13.46	13.48	13.48	13.49	13.38	1.75M
January 13, 2026	13.5	13.49	13.49	13.6	13.39	1.98M
January 12, 2026	13.23	13.42	13.42	13.42	13.2	1.56M
January 11, 2026	13.25	13.23	13.23	13.32	13.17	874,104
January 08, 2026	13.12	13.2	13.2	13.2	13.09	1.09M
January 07, 2026	13.02	13.1	13.1	13.2	13.02	1.93M
January 06, 2026	13	12.97	12.97	13	12.85	1.68M
January 05, 2026	12.81	12.89	12.89	12.9	12.78	1.3M
January 04, 2026	12.87	12.8	12.8	12.87	12.69	931,286
January 01, 2026	12.87	12.88	12.88	12.9	12.81	274,320
December 31, 2025	12.77	12.78	12.78	12.89	12.77	593,390
December 30, 2025	12.92	12.75	12.75	12.93	12.7	1.55M
December 29, 2025	12.81	12.95	12.95	12.95	12.81	507,791
December 28, 2025	12.91	12.81	12.81	12.94	12.81	478,442
December 25, 2025	12.85	12.94	12.94	12.98	12.85	254,730
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

Jarir Marketing Company (4190.SR) SAU