Jabal Omar Development Company - 4250.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	17.1	17.06	17.06	17.2	16.86	5.71M
October 22, 2025	17.39	17.02	17.02	17.46	17.01	7.81M
October 21, 2025	17.7	17.35	17.35	17.7	17.3	5.82M
October 20, 2025	17.9	17.6	17.6	17.93	17.53	7.77M
October 19, 2025	18.13	17.88	17.88	18.2	17.84	4.25M
October 16, 2025	18.41	18.1	18.1	18.41	18.07	4.88M
October 15, 2025	18.31	18.4	18.4	18.44	18.2	4.35M
October 14, 2025	18.67	18.28	18.28	18.74	18.26	5.5M
October 13, 2025	18.74	18.65	18.65	18.84	18.59	2.69M
October 12, 2025	18.66	18.65	18.65	18.82	18.42	2.12M
October 09, 2025	19	18.9	18.9	19.12	18.85	2.05M
October 08, 2025	19.45	19	19	19.45	18.97	3.43M
October 07, 2025	19.72	19.48	19.48	19.72	19.46	1.35M
October 06, 2025	19.5	19.72	19.72	19.85	19.5	1.75M
October 05, 2025	19.4	19.5	19.5	19.59	19.38	1.2M
October 02, 2025	19.3	19.3	19.3	19.66	19.27	3.15M
October 01, 2025	19.26	19.24	19.24	19.5	19.21	1.9M
September 30, 2025	19.6	19.38	19.38	19.66	19.28	2.64M
September 29, 2025	19.09	19.67	19.67	19.69	19.09	3.55M
September 28, 2025	18.96	19.1	19.1	19.25	18.91	2.53M
September 25, 2025	19.08	18.9	18.9	19.08	18.47	3.89M
September 24, 2025	19.5	19.08	19.08	19.5	18.65	8.63M
September 22, 2025	18.24	17.98	17.98	18.24	17.95	1.53M
September 21, 2025	18.38	18.3	18.3	18.38	18.08	1.3M
September 18, 2025	17.56	18.11	18.11	18.11	17.37	27.98M
September 17, 2025	17.42	17.53	17.53	17.58	17.21	3.16M
September 16, 2025	17.39	17.39	17.39	17.54	17.28	2.94M
September 15, 2025	17.35	17.4	17.4	17.56	17.21	2.05M
September 14, 2025	17.4	17.35	17.35	17.5	17.23	1.72M
September 11, 2025	17.78	17.41	17.41	17.82	17.39	2.04M
September 10, 2025	17.8	17.77	17.77	17.85	17.6	1.5M
September 09, 2025	17.9	17.92	17.92	17.95	17.43	3.25M
September 08, 2025	18.15	17.9	17.9	18.29	17.81	2.44M
September 07, 2025	18.22	18.18	18.18	18.35	18.17	580,023
September 04, 2025	18.39	18.12	18.12	18.52	18.07	1.59M
September 03, 2025	18.22	18.39	18.39	18.57	18.22	1.01M
September 02, 2025	18.35	18.35	18.35	18.41	18.07	1.73M
September 01, 2025	18.92	18.35	18.35	18.94	18.28	2.9M
August 31, 2025	19.04	18.91	18.91	19.2	18.9	951,038
August 28, 2025	19.01	19.15	19.15	19.2	18.93	2.25M
August 27, 2025	19.4	19	19	19.4	19	1.68M
August 26, 2025	19.08	19.39	19.39	19.39	18.91	4.45M
August 25, 2025	19.1	19.06	19.06	19.22	19.05	1.45M
August 24, 2025	19	19.05	19.05	19.31	18.9	1.69M
August 21, 2025	18.8	18.78	18.78	18.93	18.67	1.55M
August 20, 2025	18.64	18.68	18.68	18.89	18.54	1.82M
August 19, 2025	18.9	18.63	18.63	18.93	18.49	2.03M
August 18, 2025	18.56	18.81	18.81	18.95	18.55	2.3M
August 17, 2025	18.36	18.55	18.55	18.61	18.36	1.53M
August 14, 2025	18.04	18.3	18.3	18.34	18.04	1.4M
August 13, 2025	18.23	18.17	18.17	18.26	18.01	3.74M
August 12, 2025	18.54	18.16	18.16	18.62	18.06	4.8M
August 11, 2025	18.85	18.51	18.51	18.91	18.51	2.82M
August 10, 2025	18.95	18.85	18.85	19.11	18.8	1.65M
August 07, 2025	19.2	18.94	18.94	19.28	18.9	2.37M
August 06, 2025	19.26	19.15	19.15	19.26	19.11	1.47M
August 05, 2025	19.08	19.21	19.21	19.27	18.99	2.71M
August 04, 2025	18.88	19	19	19.23	18.83	2.36M
August 03, 2025	19.4	18.96	18.96	19.4	18.62	4.38M
July 31, 2025	20.11	20.04	20.04	20.29	19.96	2.46M

Jabal Omar Development Company (4250.SR) SAU