Jazan Development and Investment Company - 6090.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	9.1	8.95	8.95	9.1	8.94	39,320
December 10, 2025	8.99	8.96	8.96	9.09	8.96	18,763
December 09, 2025	9	8.96	8.96	9.1	8.9	72,569
December 08, 2025	9	8.96	8.96	9.05	8.85	114,916
December 07, 2025	9.04	9.01	9.01	9.14	8.94	22,680
December 04, 2025	9.04	9.04	9.04	9.17	8.98	37,781
December 03, 2025	8.87	8.94	8.94	9.03	8.87	21,509
December 02, 2025	8.98	8.86	8.86	9.04	8.85	45,222
December 01, 2025	9.08	8.95	8.95	9.14	8.85	85,581
November 30, 2025	9.22	9.08	9.08	9.42	9.08	76,189
November 27, 2025	9.17	9.08	9.08	9.22	9.08	28,371
November 26, 2025	9	9.11	9.11	9.18	8.97	62,361
November 25, 2025	9.2	9.08	9.08	9.2	9	69,499
November 24, 2025	9.24	9.19	9.19	9.29	9.17	60,575
November 23, 2025	9.4	9.31	9.31	9.4	9.24	31,201
November 20, 2025	9.39	9.39	9.39	9.39	9.3	40,449
November 19, 2025	9.27	9.27	9.27	9.43	9.26	56,168
November 18, 2025	9.36	9.27	9.27	9.41	9.25	104,874
November 17, 2025	9.6	9.37	9.37	9.63	9.32	103,166
November 16, 2025	9.86	9.57	9.57	9.86	9.53	78,768
November 13, 2025	9.79	9.75	9.75	9.82	9.75	109,121
November 12, 2025	9.88	9.77	9.77	9.88	9.75	150,286
November 11, 2025	10.07	9.8	9.8	10.07	9.76	183,959
November 10, 2025	9.99	10.03	10.03	10.06	9.95	51,654
November 09, 2025	10.1	9.99	9.99	10.13	9.88	89,295
November 06, 2025	9.97	10.1	10.1	10.1	9.95	85,124
November 05, 2025	10.1	10	10	10.12	9.86	234,814
November 04, 2025	10.13	10.12	10.12	10.15	10.02	66,796
November 03, 2025	10.31	10.13	10.13	10.35	10.08	157,059
November 02, 2025	10.8	10.37	10.37	10.8	10.3	280,388
October 30, 2025	10.31	10.8	10.8	10.8	10.29	612,212
October 29, 2025	10.1	10.3	10.3	10.31	10.1	163,878
October 28, 2025	10.2	10.1	10.1	10.27	10.1	176,539
October 27, 2025	10.29	10.16	10.16	10.35	10.16	121,755
October 26, 2025	10.16	10.27	10.27	10.27	10.16	16,612
October 23, 2025	10.16	10.16	10.16	10.26	10.08	104,057
October 22, 2025	10.06	10.13	10.13	10.26	10.06	126,087
October 21, 2025	10.4	10.03	10.03	10.59	10.02	247,736
October 20, 2025	10.56	10.51	10.51	10.76	10.47	158,935
October 19, 2025	10.93	10.65	10.65	10.93	10.65	122,514
October 16, 2025	10.8	10.86	10.86	10.9	10.75	76,705
October 15, 2025	10.63	10.8	10.8	10.94	10.62	217,824
October 14, 2025	10.59	10.62	10.62	10.96	10.58	338,500
October 13, 2025	10.38	10.57	10.57	10.61	10.38	59,308
October 12, 2025	10.37	10.38	10.38	10.45	10.3	70,281
October 09, 2025	10.5	10.52	10.52	10.57	10.46	40,719
October 08, 2025	10.6	10.46	10.46	10.68	10.46	85,219
October 07, 2025	10.71	10.57	10.57	10.78	10.57	86,375
October 06, 2025	10.65	10.71	10.71	10.88	10.65	143,067
October 05, 2025	10.7	10.65	10.65	10.78	10.65	70,594
October 02, 2025	10.69	10.7	10.7	10.8	10.58	203,232
October 01, 2025	10.8	10.7	10.7	10.96	10.67	185,048
September 30, 2025	10.6	10.82	10.82	10.92	10.6	149,654
September 29, 2025	10.55	10.66	10.66	10.66	10.45	96,355
September 28, 2025	10.6	10.52	10.52	10.69	10.49	80,570
September 25, 2025	10.54	10.64	10.64	10.72	10.5	184,886
September 24, 2025	10.31	10.64	10.64	10.7	10.31	335,569
September 22, 2025	10.4	10.44	10.44	10.54	10.28	137,026
September 21, 2025	10.2	10.48	10.48	10.5	10.2	218,218
September 18, 2025	10.22	10.25	10.25	10.25	10.12	167,908

Jazan Development and Investment Company (6090.SR) SAU