Jabal Omar Development Company (TADAWUL:4250)
Saudi Arabia
· Delayed Price · Currency is SAR 15.27
+0.11 (0.73%)
At close: Dec 4, 2025
TADAWUL:4250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.20 | 15.43 | 15.16 | 15.27 | 15.27 | 0.73% | 2,084,505 |
| Dec 3, 2025 | 15.04 | 15.30 | 15.01 | 15.16 | 15.16 | 1.07% | 2,783,501 |
| Dec 2, 2025 | 15.13 | 15.26 | 14.99 | 15.00 | 15.00 | 0.47% | 3,203,016 |
| Dec 1, 2025 | 14.90 | 14.99 | 14.83 | 14.93 | 14.93 | 0.34% | 1,676,233 |
| Nov 30, 2025 | 15.18 | 15.22 | 14.88 | 14.88 | 14.88 | -1.98% | 2,368,037 |
| Nov 27, 2025 | 15.16 | 15.32 | 15.09 | 15.18 | 15.18 | 0.20% | 3,619,672 |
| Nov 26, 2025 | 15.37 | 15.47 | 15.10 | 15.15 | 15.15 | -1.37% | 3,331,559 |
| Nov 25, 2025 | 15.65 | 15.77 | 15.36 | 15.36 | 15.36 | -1.85% | 2,687,296 |
| Nov 24, 2025 | 15.85 | 15.95 | 15.65 | 15.65 | 15.65 | -1.70% | 4,120,957 |
| Nov 23, 2025 | 15.99 | 16.07 | 15.85 | 15.92 | 15.92 | -0.31% | 1,372,281 |
| Nov 20, 2025 | 15.81 | 15.98 | 15.78 | 15.97 | 15.97 | 1.01% | 1,812,066 |
| Nov 19, 2025 | 16.00 | 16.02 | 15.69 | 15.81 | 15.81 | -0.88% | 2,014,522 |
| Nov 18, 2025 | 15.58 | 16.00 | 15.47 | 15.95 | 15.95 | 2.37% | 5,582,802 |
| Nov 17, 2025 | 15.98 | 16.09 | 15.54 | 15.58 | 15.58 | -2.44% | 5,367,449 |
| Nov 16, 2025 | 16.25 | 16.28 | 15.97 | 15.97 | 15.97 | -2.02% | 4,253,253 |
| Nov 13, 2025 | 16.32 | 16.40 | 16.24 | 16.30 | 16.30 | -0.12% | 3,223,015 |
| Nov 12, 2025 | 16.22 | 16.43 | 16.22 | 16.32 | 16.32 | 0.55% | 3,319,802 |
| Nov 11, 2025 | 16.34 | 16.36 | 16.16 | 16.23 | 16.23 | -0.43% | 3,041,371 |
| Nov 10, 2025 | 16.26 | 16.40 | 16.22 | 16.30 | 16.30 | 0.49% | 6,202,640 |
| Nov 9, 2025 | 16.63 | 16.63 | 16.18 | 16.22 | 16.22 | -2.47% | 6,514,083 |
| Nov 6, 2025 | 16.50 | 16.76 | 16.44 | 16.63 | 16.63 | 0.97% | 4,898,240 |
| Nov 5, 2025 | 16.96 | 16.96 | 16.47 | 16.47 | 16.47 | -2.95% | 5,303,605 |
| Nov 4, 2025 | 17.33 | 17.35 | 16.91 | 16.97 | 16.97 | -1.85% | 5,576,635 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.25 | 17.29 | 17.29 | -1.14% | 3,326,745 |
| Nov 2, 2025 | 17.70 | 17.81 | 17.37 | 17.49 | 17.49 | -1.13% | 5,122,712 |
| Oct 30, 2025 | 17.60 | 18.40 | 17.59 | 17.69 | 17.69 | 1.14% | 13,258,950 |
| Oct 29, 2025 | 17.80 | 17.80 | 17.25 | 17.49 | 17.49 | - | 5,866,858 |
| Oct 28, 2025 | 17.40 | 17.80 | 17.20 | 17.49 | 17.49 | 0.92% | 7,765,464 |
| Oct 27, 2025 | 17.08 | 17.34 | 17.02 | 17.33 | 17.33 | 1.58% | 4,450,429 |
| Oct 26, 2025 | 17.06 | 17.20 | 16.99 | 17.06 | 17.06 | - | 2,332,840 |
| Oct 23, 2025 | 17.10 | 17.20 | 16.86 | 17.06 | 17.06 | 0.24% | 5,708,534 |
| Oct 22, 2025 | 17.39 | 17.46 | 17.01 | 17.02 | 17.02 | -1.90% | 7,805,160 |
| Oct 21, 2025 | 17.70 | 17.70 | 17.30 | 17.35 | 17.35 | -1.42% | 5,816,224 |
| Oct 20, 2025 | 17.90 | 17.93 | 17.53 | 17.60 | 17.60 | -1.57% | 7,771,225 |
| Oct 19, 2025 | 18.13 | 18.20 | 17.84 | 17.88 | 17.88 | -1.22% | 4,252,297 |
| Oct 16, 2025 | 18.41 | 18.41 | 18.07 | 18.10 | 18.10 | -1.63% | 4,876,530 |
| Oct 15, 2025 | 18.31 | 18.44 | 18.20 | 18.40 | 18.40 | 0.66% | 4,350,506 |
| Oct 14, 2025 | 18.67 | 18.74 | 18.26 | 18.28 | 18.28 | -1.98% | 5,499,041 |
| Oct 13, 2025 | 18.74 | 18.84 | 18.59 | 18.65 | 18.65 | - | 2,686,398 |
| Oct 12, 2025 | 18.66 | 18.82 | 18.42 | 18.65 | 18.65 | -1.32% | 2,117,863 |
| Oct 9, 2025 | 19.00 | 19.12 | 18.85 | 18.90 | 18.90 | -0.53% | 2,052,441 |
| Oct 8, 2025 | 19.45 | 19.45 | 18.97 | 19.00 | 19.00 | -2.46% | 3,429,723 |
| Oct 7, 2025 | 19.72 | 19.72 | 19.46 | 19.48 | 19.48 | -1.22% | 1,350,897 |
| Oct 6, 2025 | 19.50 | 19.85 | 19.50 | 19.72 | 19.72 | 1.13% | 1,753,280 |
| Oct 5, 2025 | 19.40 | 19.59 | 19.38 | 19.50 | 19.50 | 1.04% | 1,202,663 |
| Oct 2, 2025 | 19.30 | 19.66 | 19.27 | 19.30 | 19.30 | 0.31% | 3,145,331 |
| Oct 1, 2025 | 19.26 | 19.50 | 19.21 | 19.24 | 19.24 | -0.72% | 1,903,470 |
| Sep 30, 2025 | 19.60 | 19.66 | 19.28 | 19.38 | 19.38 | -1.47% | 2,639,856 |
| Sep 29, 2025 | 19.09 | 19.69 | 19.09 | 19.67 | 19.67 | 2.98% | 3,551,604 |
| Sep 28, 2025 | 18.96 | 19.25 | 18.91 | 19.10 | 19.10 | 1.06% | 2,533,657 |
| Sep 25, 2025 | 19.08 | 19.08 | 18.47 | 18.90 | 18.90 | -0.94% | 3,894,181 |
| Sep 24, 2025 | 19.50 | 19.50 | 18.65 | 19.08 | 19.08 | 6.12% | 8,634,982 |
| Sep 22, 2025 | 18.24 | 18.24 | 17.95 | 17.98 | 17.98 | -1.75% | 1,534,220 |
| Sep 21, 2025 | 18.38 | 18.38 | 18.08 | 18.30 | 18.30 | 1.05% | 1,295,907 |
| Sep 18, 2025 | 17.56 | 18.11 | 17.37 | 18.11 | 18.11 | 3.31% | 27,984,660 |
| Sep 17, 2025 | 17.42 | 17.58 | 17.21 | 17.53 | 17.53 | 0.81% | 3,163,572 |
| Sep 16, 2025 | 17.39 | 17.54 | 17.28 | 17.39 | 17.39 | -0.06% | 2,935,727 |
| Sep 15, 2025 | 17.35 | 17.56 | 17.21 | 17.40 | 17.40 | 0.29% | 2,049,036 |
| Sep 14, 2025 | 17.40 | 17.50 | 17.23 | 17.35 | 17.35 | -0.34% | 1,724,337 |
| Sep 11, 2025 | 17.78 | 17.82 | 17.39 | 17.41 | 17.41 | -2.03% | 2,035,121 |
| Sep 10, 2025 | 17.80 | 17.85 | 17.60 | 17.77 | 17.77 | -0.84% | 1,495,757 |
| Sep 9, 2025 | 17.90 | 17.95 | 17.43 | 17.92 | 17.92 | 0.11% | 3,254,555 |
| Sep 8, 2025 | 18.15 | 18.29 | 17.81 | 17.90 | 17.90 | -1.54% | 2,441,093 |
| Sep 7, 2025 | 18.22 | 18.35 | 18.17 | 18.18 | 18.18 | 0.33% | 580,023 |
| Sep 4, 2025 | 18.39 | 18.52 | 18.07 | 18.12 | 18.12 | -1.47% | 1,588,863 |
| Sep 3, 2025 | 18.22 | 18.57 | 18.22 | 18.39 | 18.39 | 0.22% | 1,006,727 |
| Sep 2, 2025 | 18.35 | 18.41 | 18.07 | 18.35 | 18.35 | - | 1,725,110 |
| Sep 1, 2025 | 18.92 | 18.94 | 18.28 | 18.35 | 18.35 | -2.96% | 2,895,344 |
| Aug 31, 2025 | 19.04 | 19.20 | 18.90 | 18.91 | 18.91 | -1.25% | 951,038 |
| Aug 28, 2025 | 19.01 | 19.20 | 18.93 | 19.15 | 19.15 | 0.79% | 2,248,743 |
| Aug 27, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.01% | 1,675,561 |
| Aug 26, 2025 | 19.08 | 19.39 | 18.91 | 19.39 | 19.39 | 1.73% | 4,447,633 |
| Aug 25, 2025 | 19.10 | 19.22 | 19.05 | 19.06 | 19.06 | 0.05% | 1,448,080 |
| Aug 24, 2025 | 19.00 | 19.31 | 18.90 | 19.05 | 19.05 | 1.44% | 1,694,712 |
| Aug 21, 2025 | 18.80 | 18.93 | 18.67 | 18.78 | 18.78 | 0.54% | 1,550,581 |
| Aug 20, 2025 | 18.64 | 18.89 | 18.54 | 18.68 | 18.68 | 0.27% | 1,823,891 |
| Aug 19, 2025 | 18.90 | 18.93 | 18.49 | 18.63 | 18.63 | -0.96% | 2,030,065 |
| Aug 18, 2025 | 18.56 | 18.95 | 18.55 | 18.81 | 18.81 | 1.40% | 2,301,519 |
| Aug 17, 2025 | 18.36 | 18.61 | 18.36 | 18.55 | 18.55 | 1.37% | 1,533,184 |
| Aug 14, 2025 | 18.04 | 18.34 | 18.04 | 18.30 | 18.30 | 0.72% | 1,395,671 |
| Aug 13, 2025 | 18.23 | 18.26 | 18.01 | 18.17 | 18.17 | 0.06% | 3,735,521 |
| Aug 12, 2025 | 18.54 | 18.62 | 18.06 | 18.16 | 18.16 | -1.89% | 4,799,769 |
| Aug 11, 2025 | 18.85 | 18.91 | 18.51 | 18.51 | 18.51 | -1.80% | 2,816,590 |
| Aug 10, 2025 | 18.95 | 19.11 | 18.80 | 18.85 | 18.85 | -0.48% | 1,652,954 |
| Aug 7, 2025 | 19.20 | 19.28 | 18.90 | 18.94 | 18.94 | -1.10% | 2,374,977 |
| Aug 6, 2025 | 19.26 | 19.26 | 19.11 | 19.15 | 19.15 | -0.31% | 1,473,506 |
| Aug 5, 2025 | 19.08 | 19.27 | 18.99 | 19.21 | 19.21 | 1.11% | 2,707,720 |
| Aug 4, 2025 | 18.88 | 19.23 | 18.83 | 19.00 | 19.00 | 0.21% | 2,357,560 |
| Aug 3, 2025 | 19.40 | 19.40 | 18.62 | 18.96 | 18.96 | -5.39% | 4,381,159 |
| Jul 31, 2025 | 20.11 | 20.29 | 19.96 | 20.04 | 20.04 | -0.35% | 2,464,713 |
| Jul 30, 2025 | 20.25 | 20.25 | 20.00 | 20.11 | 20.11 | -0.69% | 1,945,408 |
| Jul 29, 2025 | 20.10 | 20.27 | 19.98 | 20.25 | 20.25 | 0.55% | 2,282,589 |
| Jul 28, 2025 | 20.09 | 20.23 | 19.96 | 20.14 | 20.14 | 0.35% | 1,265,000 |
| Jul 27, 2025 | 20.10 | 20.24 | 20.02 | 20.07 | 20.07 | 0.80% | 927,960 |
| Jul 24, 2025 | 20.26 | 20.26 | 19.89 | 19.91 | 19.91 | -1.29% | 1,440,295 |
| Jul 23, 2025 | 19.78 | 20.21 | 19.78 | 20.17 | 20.17 | 2.13% | 2,359,111 |
| Jul 22, 2025 | 19.79 | 19.90 | 19.59 | 19.75 | 19.75 | 0.20% | 2,775,261 |
| Jul 21, 2025 | 19.30 | 19.71 | 19.19 | 19.71 | 19.71 | 1.65% | 1,930,426 |
| Jul 20, 2025 | 19.50 | 19.69 | 19.27 | 19.39 | 19.39 | -0.51% | 1,955,207 |
| Jul 17, 2025 | 19.62 | 19.73 | 19.46 | 19.49 | 19.49 | -0.61% | 2,698,057 |