Jarir Marketing Company (TADAWUL:4190)
Saudi Arabia
· Delayed Price · Currency is SAR 13.74
+0.09 (0.66%)
Mar 10, 2026, 10:45 AM AST
Jarir Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.79 | 13.81 | 13.65 | 13.65 | 13.65 | -0.87% | 1,080,708 |
| Mar 8, 2026 | 13.66 | 13.85 | 13.66 | 13.77 | 13.77 | 0.88% | 766,008 |
| Mar 5, 2026 | 13.68 | 13.84 | 13.65 | 13.65 | 13.65 | -0.22% | 948,313 |
| Mar 4, 2026 | 13.54 | 13.71 | 13.47 | 13.68 | 13.68 | 1.18% | 1,185,589 |
| Mar 3, 2026 | 13.42 | 13.60 | 13.25 | 13.52 | 13.52 | 0.75% | 1,750,383 |
| Mar 2, 2026 | 13.30 | 13.53 | 13.19 | 13.42 | 13.42 | 1.05% | 4,111,191 |
| Mar 1, 2026 | 13.00 | 13.77 | 13.00 | 13.28 | 13.28 | -5.08% | 1,691,419 |
| Feb 26, 2026 | 13.96 | 14.04 | 13.84 | 13.99 | 13.99 | -0.78% | 2,332,889 |
| Feb 25, 2026 | 14.01 | 14.10 | 13.86 | 14.10 | 14.10 | 0.64% | 1,663,913 |
| Feb 24, 2026 | 14.09 | 14.15 | 14.01 | 14.01 | 14.01 | -1.27% | 1,054,337 |
| Feb 23, 2026 | 14.10 | 14.19 | 14.03 | 14.19 | 14.19 | 0.42% | 1,161,355 |
| Feb 19, 2026 | 14.16 | 14.20 | 14.01 | 14.13 | 14.13 | -0.49% | 1,900,986 |
| Feb 18, 2026 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | -0.35% | 609,404 |
| Feb 17, 2026 | 14.30 | 14.30 | 14.11 | 14.25 | 14.25 | -0.70% | 974,689 |
| Feb 16, 2026 | 14.35 | 14.36 | 14.27 | 14.35 | 14.35 | 0.21% | 879,902 |
| Feb 15, 2026 | 14.38 | 14.39 | 14.26 | 14.32 | 14.32 | -0.21% | 406,304 |
| Feb 12, 2026 | 14.35 | 14.36 | 14.21 | 14.35 | 14.35 | -0.28% | 1,431,028 |
| Feb 11, 2026 | 14.25 | 14.39 | 14.18 | 14.39 | 14.39 | 0.63% | 1,851,575 |
| Feb 10, 2026 | 14.18 | 14.30 | 14.08 | 14.30 | 14.30 | 0.85% | 1,573,316 |
| Feb 9, 2026 | 14.15 | 14.24 | 14.07 | 14.18 | 14.18 | 0.21% | 1,208,716 |
| Feb 8, 2026 | 14.32 | 14.39 | 14.15 | 14.15 | 14.15 | -1.12% | 1,058,268 |
| Feb 5, 2026 | 14.35 | 14.38 | 14.17 | 14.31 | 14.31 | -0.56% | 2,323,848 |
| Feb 4, 2026 | 14.25 | 14.44 | 14.22 | 14.39 | 14.39 | 0.98% | 2,403,170 |
| Feb 3, 2026 | 14.12 | 14.25 | 14.11 | 14.25 | 14.25 | 0.71% | 2,835,040 |
| Feb 2, 2026 | 14.00 | 14.15 | 13.90 | 14.15 | 14.15 | 0.14% | 2,143,622 |
| Feb 1, 2026 | 14.24 | 14.24 | 13.92 | 14.13 | 14.13 | -0.98% | 1,474,260 |
| Jan 29, 2026 | 13.99 | 14.34 | 13.98 | 14.27 | 14.27 | 2.37% | 7,844,407 |
| Jan 28, 2026 | 13.89 | 13.94 | 13.85 | 13.94 | 13.94 | 0.29% | 1,358,738 |
| Jan 27, 2026 | 13.89 | 13.94 | 13.85 | 13.90 | 13.90 | 0.07% | 1,432,044 |
| Jan 26, 2026 | 13.74 | 13.89 | 13.66 | 13.89 | 13.89 | 1.02% | 1,560,249 |
| Jan 25, 2026 | 13.62 | 13.75 | 13.62 | 13.75 | 13.75 | 0.95% | 836,498 |
| Jan 22, 2026 | 13.63 | 13.66 | 13.57 | 13.62 | 13.62 | -0.07% | 1,157,522 |
| Jan 21, 2026 | 13.66 | 13.73 | 13.57 | 13.63 | 13.63 | -0.51% | 947,118 |
| Jan 20, 2026 | 13.65 | 13.74 | 13.59 | 13.70 | 13.70 | 0.37% | 1,237,443 |
| Jan 19, 2026 | 13.59 | 13.68 | 13.54 | 13.65 | 13.65 | - | 1,045,757 |
| Jan 18, 2026 | 13.61 | 13.74 | 13.57 | 13.65 | 13.65 | 0.37% | 1,350,761 |
| Jan 15, 2026 | 13.46 | 13.60 | 13.42 | 13.60 | 13.60 | 0.89% | 2,384,301 |
| Jan 14, 2026 | 13.46 | 13.49 | 13.38 | 13.48 | 13.48 | -0.07% | 1,749,924 |
| Jan 13, 2026 | 13.50 | 13.60 | 13.39 | 13.49 | 13.49 | 0.52% | 1,981,872 |
| Jan 12, 2026 | 13.23 | 13.42 | 13.20 | 13.42 | 13.42 | 1.44% | 1,560,572 |
| Jan 11, 2026 | 13.25 | 13.32 | 13.17 | 13.23 | 13.23 | 0.23% | 874,104 |
| Jan 8, 2026 | 13.12 | 13.20 | 13.09 | 13.20 | 13.20 | 0.76% | 1,090,785 |
| Jan 7, 2026 | 13.02 | 13.20 | 13.02 | 13.10 | 13.10 | 1.00% | 1,934,221 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.85 | 12.97 | 12.97 | 0.62% | 1,683,748 |
| Jan 5, 2026 | 12.81 | 12.90 | 12.78 | 12.89 | 12.89 | 0.70% | 1,298,238 |
| Jan 4, 2026 | 12.87 | 12.87 | 12.69 | 12.80 | 12.80 | -0.62% | 931,286 |
| Jan 1, 2026 | 12.87 | 12.90 | 12.81 | 12.88 | 12.88 | 0.78% | 274,320 |
| Dec 31, 2025 | 12.77 | 12.89 | 12.77 | 12.78 | 12.78 | 0.24% | 593,390 |
| Dec 30, 2025 | 12.92 | 12.93 | 12.70 | 12.75 | 12.75 | -1.54% | 1,551,363 |
| Dec 29, 2025 | 12.81 | 12.95 | 12.81 | 12.95 | 12.95 | 1.09% | 507,791 |
| Dec 28, 2025 | 12.91 | 12.94 | 12.81 | 12.81 | 12.81 | -0.77% | 478,442 |
| Dec 25, 2025 | 12.85 | 12.98 | 12.85 | 12.91 | 12.91 | - | 256,597 |
| Dec 24, 2025 | 13.00 | 13.02 | 12.90 | 12.91 | 12.91 | -0.62% | 1,187,015 |
| Dec 23, 2025 | 12.80 | 12.99 | 12.80 | 12.99 | 12.99 | 1.72% | 1,982,393 |
| Dec 22, 2025 | 12.83 | 12.87 | 12.76 | 12.77 | 12.77 | -0.23% | 1,079,266 |
| Dec 21, 2025 | 12.78 | 12.84 | 12.76 | 12.80 | 12.80 | 0.47% | 852,393 |
| Dec 18, 2025 | 12.75 | 12.75 | 12.60 | 12.74 | 12.74 | -0.31% | 1,788,049 |
| Dec 17, 2025 | 12.79 | 12.80 | 12.70 | 12.78 | 12.78 | -0.08% | 1,305,995 |
| Dec 16, 2025 | 12.83 | 12.87 | 12.72 | 12.79 | 12.79 | -0.31% | 1,504,622 |
| Dec 15, 2025 | 12.60 | 12.84 | 12.47 | 12.83 | 12.83 | 2.23% | 1,711,652 |
| Dec 14, 2025 | 12.64 | 12.64 | 12.49 | 12.55 | 12.55 | -0.79% | 637,409 |
| Dec 11, 2025 | 12.61 | 12.65 | 12.47 | 12.65 | 12.65 | 0.32% | 2,147,810 |
| Dec 10, 2025 | 12.65 | 12.67 | 12.59 | 12.61 | 12.61 | -0.32% | 2,069,368 |
| Dec 9, 2025 | 12.59 | 12.65 | 12.50 | 12.65 | 12.65 | 0.40% | 3,085,018 |
| Dec 8, 2025 | 12.61 | 12.61 | 12.48 | 12.60 | 12.60 | 0.16% | 2,392,356 |
| Dec 7, 2025 | 12.78 | 12.78 | 12.54 | 12.58 | 12.58 | -1.64% | 787,339 |
| 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 |