Jarir Marketing Company (TADAWUL:4190)
Saudi Arabia
· Delayed Price · Currency is SAR 12.79
+0.19 (1.51%)
At close: Dec 4, 2025
Jarir Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.64 | 12.86 | 12.59 | 12.79 | 12.79 | 1.51% | 3,397,336 |
| Dec 3, 2025 | 12.55 | 12.60 | 12.48 | 12.60 | 12.60 | 0.48% | 1,915,765 |
| Dec 2, 2025 | 12.41 | 12.59 | 12.34 | 12.54 | 12.54 | 1.21% | 2,502,540 |
| Dec 1, 2025 | 12.39 | 12.42 | 12.26 | 12.39 | 12.39 | 0.08% | 6,212,045 |
| Nov 30, 2025 | 12.70 | 12.70 | 12.34 | 12.38 | 12.38 | -2.52% | 3,352,901 |
| Nov 27, 2025 | 12.70 | 12.77 | 12.64 | 12.70 | 12.70 | 0.08% | 2,925,241 |
| Nov 26, 2025 | 12.96 | 12.98 | 12.69 | 12.69 | 12.69 | -2.08% | 3,055,034 |
| Nov 25, 2025 | 12.98 | 12.98 | 12.90 | 12.96 | 12.96 | -0.15% | 1,209,513 |
| Nov 24, 2025 | 12.84 | 12.98 | 12.79 | 12.98 | 12.98 | 1.09% | 3,109,737 |
| Nov 23, 2025 | 13.19 | 13.21 | 12.84 | 12.84 | 12.84 | -2.65% | 1,923,358 |
| Nov 20, 2025 | 13.25 | 13.26 | 13.12 | 13.19 | 13.19 | -0.53% | 1,811,708 |
| Nov 19, 2025 | 13.20 | 13.35 | 13.17 | 13.26 | 13.26 | 0.45% | 2,749,274 |
| Nov 18, 2025 | 13.30 | 13.35 | 13.14 | 13.20 | 13.20 | -0.75% | 2,603,956 |
| Nov 17, 2025 | 13.41 | 13.51 | 13.27 | 13.30 | 13.30 | -1.55% | 1,447,255 |
| Nov 16, 2025 | 13.81 | 13.82 | 13.40 | 13.51 | 13.51 | -2.31% | 1,037,395 |
| Nov 13, 2025 | 13.71 | 13.85 | 13.71 | 13.83 | 13.83 | 0.88% | 1,076,254 |
| Nov 12, 2025 | 13.75 | 13.79 | 13.70 | 13.71 | 13.71 | -0.29% | 1,094,067 |
| Nov 11, 2025 | 13.78 | 13.82 | 13.70 | 13.75 | 13.75 | -1.65% | 954,389 |
| Nov 10, 2025 | 13.95 | 14.01 | 13.92 | 13.98 | 13.70 | 0.14% | 1,904,522 |
| Nov 9, 2025 | 14.00 | 14.04 | 13.91 | 13.96 | 13.68 | - | 829,034 |
| Nov 6, 2025 | 13.96 | 14.06 | 13.95 | 13.96 | 13.68 | 0.07% | 1,654,798 |
| Nov 5, 2025 | 13.93 | 13.99 | 13.78 | 13.95 | 13.67 | - | 1,297,671 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.93 | 13.95 | 13.67 | -1.27% | 1,536,575 |
| Nov 3, 2025 | 14.17 | 14.25 | 14.07 | 14.13 | 13.85 | 0.21% | 1,287,565 |
| Nov 2, 2025 | 14.16 | 14.18 | 14.09 | 14.10 | 13.82 | -0.70% | 640,416 |
| Oct 30, 2025 | 14.23 | 14.30 | 14.16 | 14.20 | 13.92 | -0.21% | 1,780,193 |
| Oct 29, 2025 | 14.22 | 14.29 | 14.19 | 14.23 | 13.94 | - | 920,149 |
| Oct 28, 2025 | 14.14 | 14.25 | 14.10 | 14.23 | 13.94 | 0.85% | 1,376,989 |
| Oct 27, 2025 | 14.05 | 14.16 | 14.05 | 14.11 | 13.83 | 0.43% | 1,078,494 |
| Oct 26, 2025 | 14.15 | 14.16 | 14.05 | 14.05 | 13.77 | -0.92% | 684,582 |
| Oct 23, 2025 | 13.95 | 14.18 | 13.95 | 14.18 | 13.90 | 1.72% | 1,367,563 |
| Oct 22, 2025 | 14.06 | 14.06 | 13.93 | 13.94 | 13.66 | -1.06% | 886,318 |
| Oct 21, 2025 | 14.05 | 14.10 | 14.00 | 14.09 | 13.81 | 0.14% | 1,134,392 |
| Oct 20, 2025 | 14.10 | 14.10 | 13.97 | 14.07 | 13.79 | 0.14% | 1,598,921 |
| Oct 19, 2025 | 13.98 | 14.14 | 13.98 | 14.05 | 13.77 | -0.21% | 995,337 |
| Oct 16, 2025 | 13.91 | 14.08 | 13.90 | 14.08 | 13.80 | 1.44% | 2,016,555 |
| Oct 15, 2025 | 14.07 | 14.09 | 13.88 | 13.88 | 13.60 | -1.35% | 2,581,936 |
| Oct 14, 2025 | 13.82 | 14.10 | 13.82 | 14.07 | 13.79 | 1.96% | 3,900,153 |
| Oct 13, 2025 | 13.86 | 14.00 | 13.77 | 13.80 | 13.52 | 0.36% | 2,836,487 |
| Oct 12, 2025 | 13.70 | 13.80 | 13.63 | 13.75 | 13.47 | -0.36% | 745,169 |
| Oct 9, 2025 | 13.69 | 13.80 | 13.63 | 13.80 | 13.52 | 0.80% | 1,109,559 |
| Oct 8, 2025 | 13.76 | 13.80 | 13.69 | 13.69 | 13.42 | -0.58% | 973,641 |
| Oct 7, 2025 | 13.84 | 13.84 | 13.75 | 13.77 | 13.49 | -0.51% | 768,740 |
| Oct 6, 2025 | 13.81 | 13.88 | 13.75 | 13.84 | 13.56 | 0.22% | 1,522,009 |
| Oct 5, 2025 | 13.85 | 13.91 | 13.80 | 13.81 | 13.53 | -0.22% | 1,143,146 |
| Oct 2, 2025 | 13.85 | 13.90 | 13.78 | 13.84 | 13.56 | -0.07% | 1,502,565 |
| Oct 1, 2025 | 13.93 | 13.94 | 13.83 | 13.85 | 13.57 | -0.72% | 1,131,944 |
| Sep 30, 2025 | 13.88 | 13.98 | 13.84 | 13.95 | 13.67 | 0.58% | 2,723,470 |
| Sep 29, 2025 | 13.76 | 13.88 | 13.74 | 13.87 | 13.59 | 0.58% | 1,590,510 |
| Sep 28, 2025 | 13.71 | 13.89 | 13.67 | 13.79 | 13.51 | - | 1,338,330 |
| Sep 25, 2025 | 13.91 | 13.92 | 13.51 | 13.79 | 13.51 | -0.86% | 3,970,782 |
| Sep 24, 2025 | 14.56 | 14.56 | 13.38 | 13.91 | 13.63 | 5.06% | 9,813,332 |
| Sep 22, 2025 | 13.26 | 13.26 | 13.14 | 13.24 | 12.97 | 0.46% | 1,050,656 |
| Sep 21, 2025 | 13.33 | 13.33 | 13.11 | 13.18 | 12.92 | -0.98% | 1,786,864 |
| Sep 18, 2025 | 13.04 | 13.31 | 13.03 | 13.31 | 13.04 | 2.15% | 3,180,167 |
| Sep 17, 2025 | 13.06 | 13.14 | 12.98 | 13.03 | 12.77 | -0.23% | 1,311,215 |
| Sep 16, 2025 | 12.90 | 13.08 | 12.84 | 13.06 | 12.80 | 1.40% | 3,030,933 |
| Sep 15, 2025 | 12.86 | 12.93 | 12.80 | 12.88 | 12.62 | 0.16% | 893,676 |
| Sep 14, 2025 | 12.91 | 12.92 | 12.80 | 12.86 | 12.60 | -0.39% | 520,071 |
| Sep 11, 2025 | 12.93 | 12.95 | 12.79 | 12.91 | 12.65 | -0.15% | 1,326,028 |
| Sep 10, 2025 | 12.91 | 12.96 | 12.86 | 12.93 | 12.67 | 0.15% | 1,592,915 |
| Sep 9, 2025 | 12.73 | 12.91 | 12.73 | 12.91 | 12.65 | 1.57% | 2,001,202 |
| Sep 8, 2025 | 12.70 | 12.80 | 12.68 | 12.71 | 12.46 | 0.08% | 954,424 |
| Sep 7, 2025 | 12.85 | 12.88 | 12.70 | 12.70 | 12.45 | -1.32% | 922,764 |
| Sep 4, 2025 | 12.84 | 12.88 | 12.82 | 12.87 | 12.61 | 0.08% | 822,037 |
| Sep 3, 2025 | 12.80 | 12.88 | 12.78 | 12.86 | 12.60 | 0.16% | 894,445 |
| Sep 2, 2025 | 12.88 | 12.88 | 12.79 | 12.84 | 12.58 | -0.31% | 727,856 |
| Sep 1, 2025 | 12.61 | 12.95 | 12.61 | 12.88 | 12.62 | 1.74% | 2,878,933 |
| Aug 31, 2025 | 12.77 | 12.77 | 12.62 | 12.66 | 12.41 | -0.71% | 870,799 |
| Aug 28, 2025 | 12.83 | 12.83 | 12.75 | 12.75 | 12.49 | -0.78% | 634,090 |
| Aug 27, 2025 | 12.85 | 12.86 | 12.74 | 12.85 | 12.59 | -0.31% | 729,602 |
| Aug 26, 2025 | 12.73 | 12.89 | 12.72 | 12.89 | 12.63 | 1.50% | 3,063,690 |
| Aug 25, 2025 | 12.64 | 12.70 | 12.64 | 12.70 | 12.45 | 0.47% | 426,403 |
| Aug 24, 2025 | 12.78 | 12.80 | 12.64 | 12.64 | 12.39 | -0.86% | 982,863 |
| Aug 21, 2025 | 12.72 | 12.76 | 12.67 | 12.75 | 12.49 | 0.16% | 735,470 |
| Aug 20, 2025 | 12.70 | 12.73 | 12.65 | 12.73 | 12.48 | 0.24% | 712,117 |
| Aug 19, 2025 | 12.61 | 12.70 | 12.56 | 12.70 | 12.45 | 0.79% | 936,249 |
| Aug 18, 2025 | 12.51 | 12.60 | 12.44 | 12.60 | 12.35 | 0.16% | 1,197,023 |
| Aug 17, 2025 | 12.48 | 12.59 | 12.48 | 12.58 | 12.33 | 0.80% | 386,676 |
| Aug 14, 2025 | 12.48 | 12.64 | 12.48 | 12.48 | 12.23 | -0.48% | 1,411,141 |
| Aug 13, 2025 | 12.66 | 12.69 | 12.53 | 12.54 | 12.29 | -1.03% | 831,876 |
| Aug 12, 2025 | 12.78 | 12.78 | 12.64 | 12.67 | 12.42 | -1.32% | 1,100,713 |
| Aug 11, 2025 | 12.96 | 12.96 | 12.81 | 12.84 | 12.43 | -1.00% | 1,045,838 |
| Aug 10, 2025 | 12.97 | 12.98 | 12.91 | 12.97 | 12.55 | - | 696,717 |
| Aug 7, 2025 | 12.98 | 12.98 | 12.91 | 12.97 | 12.55 | -0.08% | 968,641 |
| Aug 6, 2025 | 12.90 | 12.99 | 12.90 | 12.98 | 12.56 | 0.15% | 1,624,647 |
| Aug 5, 2025 | 12.85 | 12.96 | 12.82 | 12.96 | 12.54 | 0.86% | 1,493,293 |
| Aug 4, 2025 | 12.79 | 12.85 | 12.75 | 12.85 | 12.44 | 0.47% | 824,287 |
| Aug 3, 2025 | 12.80 | 12.83 | 12.75 | 12.79 | 12.38 | -0.47% | 503,999 |
| Jul 31, 2025 | 12.78 | 12.99 | 12.74 | 12.85 | 12.44 | 0.71% | 4,200,228 |
| Jul 30, 2025 | 12.75 | 12.76 | 12.68 | 12.76 | 12.35 | 0.08% | 1,245,748 |
| Jul 29, 2025 | 12.87 | 12.87 | 12.75 | 12.75 | 12.34 | -0.93% | 1,026,910 |
| Jul 28, 2025 | 12.83 | 12.99 | 12.80 | 12.87 | 12.46 | 0.31% | 1,573,764 |
| Jul 27, 2025 | 12.90 | 12.90 | 12.80 | 12.83 | 12.42 | -0.16% | 722,274 |
| Jul 24, 2025 | 12.75 | 12.87 | 12.69 | 12.85 | 12.44 | 0.78% | 1,156,757 |
| Jul 23, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.34 | 0.39% | 735,976 |
| Jul 22, 2025 | 12.79 | 12.79 | 12.62 | 12.70 | 12.29 | -0.70% | 848,991 |
| Jul 21, 2025 | 12.67 | 12.80 | 12.67 | 12.79 | 12.38 | 0.95% | 922,867 |
| Jul 20, 2025 | 12.83 | 12.86 | 12.65 | 12.67 | 12.26 | -1.09% | 1,082,055 |
| Jul 17, 2025 | 12.72 | 12.82 | 12.67 | 12.81 | 12.40 | 0.55% | 1,567,862 |