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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	10.73	10.66	10.66	10.87	10.66	37,347
August 18, 2025	10.9	10.75	10.75	11	10.73	88,839
August 17, 2025	10.7	10.8	10.8	11.1	10.7	159,444
August 14, 2025	10.9	10.72	10.72	10.9	10.62	127,065
August 13, 2025	11.09	10.91	10.91	11.09	10.61	70,974
August 12, 2025	10.88	10.73	10.73	11.1	10.63	129,578
August 11, 2025	11.29	10.91	10.91	11.29	10.86	63,920
August 10, 2025	11.19	11.1	11.1	11.25	11.02	93,546
August 07, 2025	11.12	11.2	11.2	11.29	10.5	207,186
August 06, 2025	11.2	11.16	11.16	11.5	11.12	777,562
August 05, 2025	10.68	10.8	10.8	10.82	10.6	45,449
August 04, 2025	10.52	10.7	10.7	10.75	10.5	56,804
August 03, 2025	10.8	10.61	10.61	10.81	10.5	62,998
July 31, 2025	10.74	10.9	10.9	11.04	10.67	112,303
July 30, 2025	10.7	10.74	10.74	10.75	10.6	25,014
July 29, 2025	10.74	10.73	10.73	10.74	10.37	42,720
July 28, 2025	10.59	10.53	10.53	10.63	10.4	56,606
July 27, 2025	10.68	10.59	10.59	10.78	10.58	44,998
July 24, 2025	10.6	10.68	10.68	10.71	10.53	15,365
July 23, 2025	10.6	10.63	10.63	10.68	10.48	16,375
July 22, 2025	10.6	10.6	10.6	10.75	10.43	68,356
July 21, 2025	10.8	10.57	10.57	10.8	10.56	24,163
July 20, 2025	10.72	10.7	10.7	10.94	10.65	22,307
July 17, 2025	10.62	10.8	10.8	10.93	10.62	43,061
July 16, 2025	10.98	10.69	10.69	11.04	10.69	63,929
July 15, 2025	11.2	10.94	10.94	11.2	10.9	37,617
July 14, 2025	11.14	11.2	11.2	11.23	10.95	55,278
July 13, 2025	11.21	11.27	11.27	11.32	11.21	83,643
July 10, 2025	11.33	11.3	11.3	11.4	11.23	79,955
July 09, 2025	11.18	11.32	11.32	11.32	11.16	69,599
July 08, 2025	11.3	11.3	11.3	11.3	11.2	102,052
July 07, 2025	11.15	11.2	11.2	11.28	11.11	86,802
July 06, 2025	11.03	11.2	11.2	11.27	11.03	108,011
July 03, 2025	11	11.09	11.09	11.14	11	41,874
July 02, 2025	11.14	11.1	11.1	11.14	11	81,729
July 01, 2025	11	11.14	11.14	11.18	10.93	195,871
June 30, 2025	10.96	10.93	10.93	11.2	10.92	295,263
June 29, 2025	10.77	10.91	10.91	10.92	10.6	143,934
June 26, 2025	10.52	10.68	10.68	10.86	10.52	72,229
June 25, 2025	10.82	10.7	10.7	10.94	10.64	116,271
June 24, 2025	10.5	10.76	10.76	10.96	10.5	296,452
June 23, 2025	10.16	10.4	10.4	10.46	10.16	164,600
June 22, 2025	10.1	10.16	10.16	10.26	10.1	28,376
June 19, 2025	10.02	10	10	10.22	9.9	27,869
June 18, 2025	10.16	10	10	10.16	10	45,706
June 17, 2025	10.48	10.26	10.26	10.48	10.14	34,542
June 16, 2025	10.4	10.36	10.36	10.6	10.28	205,146
June 15, 2025	9.15	10.28	10.28	10.44	9.15	312,283
June 12, 2025	10.18	9.95	9.95	10.2	9.9	123,683
June 11, 2025	10.2	10.22	10.22	10.34	10.2	58,421
June 04, 2025	10.16	10.2	10.2	10.22	10.12	67,690
June 03, 2025	10.1	10.14	10.14	10.16	10	67,513
June 02, 2025	10.12	10.1	10.1	10.18	10.02	85,029
June 01, 2025	10.36	10.12	10.12	10.36	10.02	70,129
May 29, 2025	10.36	10.36	10.36	10.48	10.2	149,697
May 28, 2025	10.36	10.34	10.34	10.6	10.32	103,130
May 27, 2025	10.74	10.4	10.4	10.78	10.24	235,501
May 26, 2025	11	10.74	10.74	11	10.4	110,968
May 25, 2025	11.14	10.94	10.94	11.2	10.94	75,408
May 22, 2025	11.26	11.24	11.24	11.36	11.18	71,610

Jazan Energy and Development Company (6090.SR) SAU