Jamjoom Pharmaceuticals Factory Company (TADAWUL:4015)
Saudi Arabia
· Delayed Price · Currency is SAR 137.50
+2.50 (1.85%)
At close: Mar 9, 2026
TADAWUL:4015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.00 | 139.00 | 133.00 | 137.30 | 137.30 | 1.70% | 58,584 |
| Mar 8, 2026 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 0.60% | 52,439 |
| Mar 5, 2026 | 133.00 | 136.10 | 132.80 | 134.20 | 134.20 | 1.13% | 72,894 |
| Mar 4, 2026 | 128.00 | 133.90 | 128.00 | 132.70 | 132.70 | 3.67% | 39,036 |
| Mar 3, 2026 | 129.90 | 129.90 | 126.60 | 128.00 | 128.00 | -1.01% | 49,402 |
| Mar 2, 2026 | 132.00 | 134.80 | 128.00 | 129.30 | 129.30 | -3.29% | 106,079 |
| Mar 1, 2026 | 125.00 | 135.00 | 125.00 | 133.70 | 131.70 | -0.96% | 46,764 |
| Feb 26, 2026 | 137.80 | 137.80 | 134.60 | 135.00 | 132.98 | -1.46% | 72,196 |
| Feb 25, 2026 | 131.00 | 137.00 | 131.00 | 137.00 | 134.95 | 4.58% | 101,077 |
| Feb 24, 2026 | 130.00 | 134.20 | 128.40 | 131.00 | 129.04 | 2.26% | 371,921 |
| Feb 23, 2026 | 130.00 | 131.60 | 125.00 | 128.10 | 126.18 | -1.76% | 62,430 |
| Feb 19, 2026 | 130.80 | 131.80 | 129.00 | 130.40 | 128.45 | -0.31% | 61,393 |
| Feb 18, 2026 | 132.40 | 132.50 | 129.60 | 130.80 | 128.84 | -1.21% | 38,744 |
| Feb 17, 2026 | 133.00 | 133.60 | 130.70 | 132.40 | 130.42 | -0.45% | 67,375 |
| Feb 16, 2026 | 133.20 | 135.40 | 132.00 | 133.00 | 131.01 | -0.15% | 416,395 |
| Feb 15, 2026 | 132.00 | 133.20 | 131.30 | 133.20 | 131.21 | 1.68% | 75,111 |
| Feb 12, 2026 | 129.40 | 131.30 | 128.20 | 131.00 | 129.04 | 1.63% | 46,623 |
| Feb 11, 2026 | 132.50 | 132.50 | 127.80 | 128.90 | 126.97 | -0.23% | 65,288 |
| Feb 10, 2026 | 128.10 | 130.00 | 127.50 | 129.20 | 127.27 | 1.02% | 145,654 |
| Feb 9, 2026 | 130.70 | 132.30 | 127.40 | 127.90 | 125.99 | -2.22% | 45,852 |
| Feb 8, 2026 | 135.00 | 136.50 | 130.40 | 130.80 | 128.84 | -1.95% | 51,194 |
| Feb 5, 2026 | 136.50 | 136.50 | 133.40 | 133.40 | 131.40 | -1.33% | 44,480 |
| Feb 4, 2026 | 138.80 | 138.90 | 134.50 | 135.20 | 133.18 | -2.52% | 104,880 |
| Feb 3, 2026 | 140.80 | 142.50 | 138.70 | 138.70 | 136.63 | -1.77% | 69,183 |
| Feb 2, 2026 | 139.80 | 141.80 | 139.00 | 141.20 | 139.09 | 0.57% | 46,986 |
| Feb 1, 2026 | 140.90 | 142.60 | 140.20 | 140.40 | 138.30 | 0.14% | 32,209 |
| Jan 29, 2026 | 142.50 | 142.50 | 140.20 | 140.20 | 138.10 | -1.89% | 52,011 |
| Jan 28, 2026 | 143.50 | 143.50 | 141.40 | 142.90 | 140.76 | 0.35% | 24,473 |
| Jan 27, 2026 | 143.70 | 145.00 | 142.40 | 142.40 | 140.27 | -0.90% | 49,131 |
| Jan 26, 2026 | 143.00 | 144.50 | 141.00 | 143.70 | 141.55 | 1.20% | 54,849 |
| Jan 25, 2026 | 141.30 | 143.50 | 141.20 | 142.00 | 139.88 | 0.35% | 42,678 |
| Jan 22, 2026 | 139.00 | 141.50 | 139.00 | 141.50 | 139.38 | 1.80% | 49,901 |
| Jan 21, 2026 | 140.70 | 140.70 | 138.30 | 139.00 | 136.92 | -1.21% | 68,075 |
| Jan 20, 2026 | 141.20 | 141.80 | 140.70 | 140.70 | 138.60 | -0.85% | 61,042 |
| Jan 19, 2026 | 142.20 | 142.50 | 141.00 | 141.90 | 139.78 | -0.28% | 33,884 |
| Jan 18, 2026 | 140.20 | 142.60 | 140.20 | 142.30 | 140.17 | 1.50% | 22,507 |
| Jan 15, 2026 | 143.90 | 143.90 | 140.10 | 140.20 | 138.10 | -2.57% | 53,684 |
| Jan 14, 2026 | 143.00 | 145.90 | 142.50 | 143.90 | 141.75 | 0.28% | 68,509 |
| Jan 13, 2026 | 142.70 | 143.50 | 141.50 | 143.50 | 141.35 | 0.56% | 28,242 |
| Jan 12, 2026 | 143.20 | 144.00 | 141.90 | 142.70 | 140.57 | -0.21% | 31,258 |
| Jan 11, 2026 | 139.70 | 143.00 | 139.70 | 143.00 | 140.86 | 2.36% | 21,527 |
| Jan 8, 2026 | 141.00 | 141.00 | 138.90 | 139.70 | 137.61 | -0.21% | 28,196 |
| Jan 7, 2026 | 140.10 | 141.50 | 139.40 | 140.00 | 137.91 | 2.19% | 47,451 |
| Jan 6, 2026 | 138.60 | 139.90 | 137.00 | 137.00 | 134.95 | -1.15% | 28,463 |
| Jan 5, 2026 | 140.50 | 141.60 | 138.10 | 138.60 | 136.53 | -1.35% | 34,698 |
| Jan 4, 2026 | 143.60 | 143.60 | 140.50 | 140.50 | 138.40 | -2.43% | 13,244 |
| Jan 1, 2026 | 143.30 | 144.80 | 142.10 | 144.00 | 141.85 | 1.19% | 13,900 |
| Dec 31, 2025 | 140.30 | 142.70 | 140.30 | 142.30 | 140.17 | 0.92% | 11,155 |
| Dec 30, 2025 | 142.00 | 142.00 | 139.30 | 141.00 | 138.89 | -0.70% | 20,302 |
| Dec 29, 2025 | 141.00 | 142.60 | 140.10 | 142.00 | 139.88 | 0.71% | 16,611 |
| Dec 28, 2025 | 143.40 | 143.40 | 140.40 | 141.00 | 138.89 | -0.77% | 17,088 |
| Dec 25, 2025 | 144.20 | 144.20 | 142.00 | 142.10 | 139.97 | -0.98% | 5,968 |
| Dec 24, 2025 | 144.90 | 145.10 | 142.40 | 143.50 | 141.35 | -0.49% | 30,320 |
| Dec 23, 2025 | 144.50 | 145.60 | 143.60 | 144.20 | 142.04 | 0.63% | 38,817 |
| Dec 22, 2025 | 144.10 | 144.10 | 141.50 | 143.30 | 141.16 | -1.10% | 29,158 |
| Dec 21, 2025 | 137.50 | 144.90 | 137.50 | 144.90 | 142.73 | 5.38% | 35,016 |
| Dec 18, 2025 | 140.80 | 140.80 | 137.50 | 137.50 | 135.44 | -2.34% | 55,126 |
| Dec 17, 2025 | 140.40 | 141.90 | 139.30 | 140.80 | 138.69 | 0.28% | 30,713 |
| Dec 16, 2025 | 142.50 | 143.00 | 140.30 | 140.40 | 138.30 | -1.75% | 35,179 |
| Dec 15, 2025 | 144.00 | 144.90 | 142.10 | 142.90 | 140.76 | -0.76% | 35,949 |
| Dec 14, 2025 | 146.10 | 146.50 | 143.00 | 144.00 | 141.85 | -1.44% | 31,363 |
| Dec 11, 2025 | 146.80 | 148.40 | 146.10 | 146.10 | 143.91 | -0.95% | 43,684 |
| Dec 10, 2025 | 146.60 | 148.20 | 146.00 | 147.50 | 145.29 | 0.61% | 31,079 |
| Dec 9, 2025 | 147.80 | 148.20 | 146.20 | 146.60 | 144.41 | -1.28% | 48,879 |
| Dec 8, 2025 | 149.20 | 149.70 | 148.50 | 148.50 | 146.28 | -0.87% | 7,852 |
| Dec 7, 2025 | 152.00 | 152.00 | 149.50 | 149.80 | 147.56 | -1.25% | 14,570 |
| Dec 4, 2025 | 150.90 | 152.50 | 149.50 | 151.70 | 149.43 | 0.46% | 45,721 |
| Dec 3, 2025 | 146.30 | 151.00 | 146.30 | 151.00 | 148.74 | 3.21% | 52,164 |
| Dec 2, 2025 | 149.40 | 150.50 | 146.30 | 146.30 | 144.11 | -2.21% | 30,177 |
| Dec 1, 2025 | 151.20 | 152.00 | 148.60 | 149.60 | 147.36 | -1.06% | 36,961 |
| Nov 30, 2025 | 150.80 | 152.50 | 149.50 | 151.20 | 148.94 | 0.13% | 20,908 |
| Nov 27, 2025 | 150.00 | 152.50 | 149.80 | 151.00 | 148.74 | 1.34% | 35,728 |
| Nov 26, 2025 | 146.10 | 150.30 | 143.90 | 149.00 | 146.77 | 2.69% | 95,679 |
| Nov 25, 2025 | 150.30 | 150.50 | 145.00 | 145.10 | 142.93 | -3.46% | 34,790 |
| Nov 24, 2025 | 149.00 | 150.30 | 147.40 | 150.30 | 148.05 | 0.94% | 58,038 |
| Nov 23, 2025 | 149.80 | 150.70 | 148.80 | 148.90 | 146.67 | -0.60% | 8,578 |
| Nov 20, 2025 | 148.60 | 150.60 | 148.60 | 149.80 | 147.56 | 0.20% | 16,092 |
| Nov 19, 2025 | 151.20 | 152.50 | 149.10 | 149.50 | 147.26 | -0.47% | 28,423 |
| Nov 18, 2025 | 147.00 | 151.20 | 146.40 | 150.20 | 147.95 | 2.11% | 41,226 |
| Nov 17, 2025 | 149.80 | 150.00 | 146.80 | 147.10 | 144.90 | -1.80% | 24,225 |
| Nov 16, 2025 | 151.40 | 151.50 | 149.40 | 149.80 | 147.56 | -1.06% | 11,603 |
| Nov 13, 2025 | 149.00 | 155.00 | 149.00 | 151.40 | 149.14 | 1.61% | 92,821 |
| Nov 12, 2025 | 148.00 | 149.40 | 148.00 | 149.00 | 146.77 | 0.74% | 29,444 |
| Nov 11, 2025 | 151.00 | 151.30 | 147.60 | 147.90 | 145.69 | -2.44% | 64,419 |
| Nov 10, 2025 | 150.00 | 151.60 | 148.80 | 151.60 | 149.33 | 1.13% | 46,315 |
| Nov 9, 2025 | 150.30 | 150.70 | 148.90 | 149.90 | 147.66 | -0.27% | 13,469 |
| Nov 6, 2025 | 149.80 | 151.90 | 149.70 | 150.30 | 148.05 | 0.33% | 26,339 |
| Nov 5, 2025 | 153.00 | 153.00 | 149.80 | 149.80 | 147.56 | -2.60% | 57,889 |
| Nov 4, 2025 | 154.00 | 154.90 | 152.90 | 153.80 | 151.50 | -0.77% | 40,350 |
| Nov 3, 2025 | 156.00 | 156.00 | 153.90 | 155.00 | 152.68 | -0.64% | 33,628 |
| Nov 2, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 153.67 | - | 11,841 |
| Oct 30, 2025 | 153.40 | 156.00 | 153.30 | 156.00 | 153.67 | 1.69% | 61,735 |
| Oct 29, 2025 | 153.00 | 154.50 | 152.80 | 153.40 | 151.11 | 0.26% | 83,036 |
| Oct 28, 2025 | 154.50 | 154.60 | 152.60 | 153.00 | 150.71 | -0.20% | 62,639 |
| Oct 27, 2025 | 155.00 | 156.80 | 152.50 | 153.30 | 151.01 | -1.10% | 102,595 |
| Oct 26, 2025 | 153.80 | 155.10 | 152.50 | 155.00 | 152.68 | 1.44% | 70,404 |
| Oct 23, 2025 | 158.70 | 158.70 | 152.50 | 152.80 | 150.51 | -4.26% | 318,975 |
| Oct 22, 2025 | 158.20 | 159.90 | 157.10 | 159.60 | 157.21 | 0.76% | 42,420 |
| Oct 21, 2025 | 160.00 | 160.40 | 158.20 | 158.40 | 156.03 | -1.00% | 49,809 |
| Oct 20, 2025 | 160.00 | 162.40 | 159.00 | 160.00 | 157.61 | -0.74% | 46,307 |