Jahez International Company for Information Systems Technology (TADAWUL:6017)
Saudi Arabia
· Delayed Price · Currency is SAR 12.00
-0.27 (-2.20%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:6017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.27 | 12.27 | 11.95 | 12.00 | 12.00 | -2.20% | 919,623 |
| Mar 8, 2026 | 11.93 | 12.30 | 11.92 | 12.27 | 12.27 | 2.94% | 1,027,227 |
| Mar 5, 2026 | 12.10 | 12.25 | 11.91 | 11.92 | 11.92 | -1.24% | 1,145,547 |
| Mar 4, 2026 | 11.45 | 12.07 | 11.40 | 12.07 | 12.07 | 6.81% | 1,581,401 |
| Mar 3, 2026 | 11.43 | 11.45 | 11.20 | 11.30 | 11.30 | -1.14% | 1,114,187 |
| Mar 2, 2026 | 11.42 | 11.82 | 11.40 | 11.43 | 11.43 | -1.12% | 1,076,281 |
| Mar 1, 2026 | 11.49 | 11.95 | 11.49 | 11.56 | 11.56 | -2.12% | 906,423 |
| Feb 26, 2026 | 11.98 | 12.01 | 11.80 | 11.81 | 11.81 | -0.92% | 767,606 |
| Feb 25, 2026 | 11.91 | 12.07 | 11.79 | 11.92 | 11.92 | 0.17% | 1,505,243 |
| Feb 24, 2026 | 12.04 | 12.20 | 11.90 | 11.90 | 11.90 | -1.08% | 1,538,800 |
| Feb 23, 2026 | 12.40 | 12.55 | 11.94 | 12.03 | 12.03 | -2.91% | 1,308,130 |
| Feb 19, 2026 | 12.70 | 12.85 | 12.38 | 12.39 | 12.39 | -2.06% | 2,615,783 |
| Feb 18, 2026 | 12.30 | 12.68 | 11.54 | 12.65 | 12.65 | 2.18% | 8,122,507 |
| Feb 17, 2026 | 12.84 | 12.89 | 12.35 | 12.38 | 12.38 | -3.21% | 2,400,641 |
| Feb 16, 2026 | 13.55 | 13.60 | 12.75 | 12.79 | 12.79 | -5.61% | 5,055,936 |
| Feb 15, 2026 | 13.99 | 14.00 | 13.51 | 13.55 | 13.55 | -3.15% | 2,687,331 |
| Feb 12, 2026 | 13.87 | 14.03 | 13.76 | 13.99 | 13.99 | 1.38% | 651,314 |
| Feb 11, 2026 | 13.79 | 13.87 | 13.67 | 13.80 | 13.80 | 0.07% | 571,648 |
| Feb 10, 2026 | 13.81 | 13.91 | 13.70 | 13.79 | 13.79 | 0.36% | 763,924 |
| Feb 9, 2026 | 14.00 | 14.05 | 13.74 | 13.74 | 13.74 | -2.48% | 867,615 |
| Feb 8, 2026 | 13.70 | 14.21 | 13.64 | 14.09 | 14.09 | 4.68% | 1,694,961 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.45 | 13.46 | 13.46 | -2.89% | 678,328 |
| Feb 4, 2026 | 13.90 | 14.01 | 13.81 | 13.86 | 13.86 | -0.29% | 640,948 |
| Feb 3, 2026 | 13.94 | 14.34 | 13.89 | 13.90 | 13.90 | 0.58% | 1,220,607 |
| Feb 2, 2026 | 13.63 | 13.94 | 13.46 | 13.82 | 13.82 | 1.39% | 765,401 |
| Feb 1, 2026 | 14.02 | 14.08 | 13.59 | 13.63 | 13.63 | -2.71% | 1,064,594 |
| Jan 29, 2026 | 14.62 | 14.62 | 14.00 | 14.01 | 14.01 | -3.84% | 1,494,361 |
| Jan 28, 2026 | 14.90 | 15.00 | 14.55 | 14.57 | 14.57 | -1.49% | 1,659,035 |
| Jan 27, 2026 | 14.39 | 14.82 | 14.35 | 14.79 | 14.79 | 2.92% | 2,861,897 |
| Jan 26, 2026 | 14.21 | 14.40 | 14.14 | 14.37 | 14.37 | 1.41% | 1,009,626 |
| Jan 25, 2026 | 14.10 | 14.35 | 14.10 | 14.17 | 14.17 | 0.85% | 1,078,786 |
| Jan 22, 2026 | 14.19 | 14.27 | 13.95 | 14.05 | 14.05 | -0.35% | 1,097,148 |
| Jan 21, 2026 | 13.83 | 14.23 | 13.65 | 14.10 | 14.10 | 1.44% | 1,313,629 |
| Jan 20, 2026 | 14.39 | 14.45 | 13.85 | 13.90 | 13.90 | -3.07% | 1,352,235 |
| Jan 19, 2026 | 14.50 | 14.50 | 14.27 | 14.34 | 14.34 | -0.28% | 817,334 |
| Jan 18, 2026 | 13.79 | 14.44 | 13.79 | 14.38 | 14.38 | 3.83% | 1,036,481 |
| Jan 15, 2026 | 14.25 | 14.25 | 13.82 | 13.85 | 13.85 | -3.08% | 985,251 |
| Jan 14, 2026 | 14.20 | 14.60 | 14.17 | 14.29 | 14.29 | 0.42% | 1,330,106 |
| Jan 13, 2026 | 14.35 | 14.50 | 14.14 | 14.23 | 14.23 | -1.25% | 887,556 |
| Jan 12, 2026 | 14.09 | 14.43 | 14.09 | 14.41 | 14.41 | 2.27% | 817,675 |
| Jan 11, 2026 | 13.90 | 14.09 | 13.82 | 14.09 | 14.09 | 1.44% | 802,783 |
| Jan 8, 2026 | 13.97 | 13.99 | 13.73 | 13.89 | 13.89 | -0.57% | 918,780 |
| Jan 7, 2026 | 14.50 | 14.54 | 13.92 | 13.97 | 13.97 | -0.21% | 870,965 |
| Jan 6, 2026 | 13.91 | 14.31 | 13.91 | 14.00 | 14.00 | 0.65% | 1,197,352 |
| Jan 5, 2026 | 14.14 | 14.26 | 13.73 | 13.91 | 13.91 | -1.14% | 1,881,443 |
| Jan 4, 2026 | 14.65 | 14.65 | 14.01 | 14.07 | 14.07 | -4.16% | 1,479,949 |
| Jan 1, 2026 | 14.44 | 14.74 | 14.44 | 14.68 | 14.68 | 1.80% | 740,890 |
| Dec 31, 2025 | 14.20 | 14.48 | 14.20 | 14.42 | 14.42 | 2.12% | 543,897 |
| Dec 30, 2025 | 14.66 | 14.66 | 14.06 | 14.12 | 14.12 | -3.68% | 661,839 |
| Dec 29, 2025 | 14.29 | 14.75 | 14.24 | 14.66 | 14.66 | 2.59% | 926,598 |
| Dec 28, 2025 | 14.78 | 14.78 | 14.25 | 14.29 | 14.29 | -3.18% | 1,071,637 |
| Dec 25, 2025 | 14.80 | 14.90 | 14.68 | 14.76 | 14.76 | -0.14% | 252,628 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.77 | 14.78 | 14.78 | -1.47% | 655,758 |
| Dec 23, 2025 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 0.74% | 971,975 |
| Dec 22, 2025 | 15.41 | 15.43 | 14.87 | 14.89 | 14.89 | -3.06% | 1,478,604 |
| Dec 21, 2025 | 15.50 | 15.67 | 15.32 | 15.36 | 15.36 | -0.90% | 611,289 |
| Dec 18, 2025 | 15.49 | 15.50 | 15.20 | 15.50 | 15.50 | 0.19% | 802,210 |
| Dec 17, 2025 | 15.59 | 15.70 | 15.41 | 15.47 | 15.47 | -0.77% | 861,070 |
| Dec 16, 2025 | 15.93 | 16.00 | 15.51 | 15.59 | 15.59 | -2.07% | 544,035 |
| Dec 15, 2025 | 15.92 | 16.06 | 15.80 | 15.92 | 15.92 | -0.50% | 821,179 |
| Dec 14, 2025 | 16.37 | 16.38 | 15.90 | 16.00 | 16.00 | -2.08% | 643,162 |
| Dec 11, 2025 | 16.40 | 16.59 | 16.30 | 16.34 | 16.34 | - | 1,259,650 |
| Dec 10, 2025 | 16.14 | 16.48 | 16.08 | 16.34 | 16.34 | 1.36% | 1,459,202 |
| Dec 9, 2025 | 16.09 | 16.16 | 15.80 | 16.12 | 16.12 | 0.31% | 843,601 |
| Dec 8, 2025 | 16.81 | 16.90 | 15.93 | 16.07 | 16.07 | -4.35% | 2,799,126 |
| Dec 7, 2025 | 15.60 | 16.80 | 15.59 | 16.80 | 16.80 | 8.32% | 3,962,489 |
| Dec 4, 2025 | 15.34 | 15.65 | 15.34 | 15.51 | 15.51 | 1.11% | 1,084,190 |
| Dec 3, 2025 | 15.50 | 15.78 | 15.23 | 15.34 | 15.34 | -1.67% | 1,358,801 |
| Dec 2, 2025 | 15.75 | 15.75 | 15.38 | 15.60 | 15.60 | 0.78% | 816,351 |
| Dec 1, 2025 | 15.33 | 15.68 | 15.31 | 15.48 | 15.48 | 0.98% | 1,197,285 |
| Nov 30, 2025 | 16.24 | 16.33 | 15.27 | 15.33 | 15.33 | -5.60% | 2,277,271 |
| Nov 27, 2025 | 16.50 | 16.60 | 16.20 | 16.24 | 16.24 | -1.52% | 881,519 |
| Nov 26, 2025 | 16.79 | 16.84 | 16.40 | 16.49 | 16.49 | -1.55% | 971,176 |
| Nov 25, 2025 | 17.15 | 17.16 | 16.73 | 16.75 | 16.75 | -2.33% | 625,177 |
| Nov 24, 2025 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.58% | 872,256 |
| Nov 23, 2025 | 17.00 | 17.58 | 17.00 | 17.25 | 17.25 | 1.53% | 1,440,769 |
| Nov 20, 2025 | 16.86 | 17.12 | 16.79 | 16.99 | 16.99 | 0.83% | 1,049,919 |
| Nov 19, 2025 | 17.20 | 17.20 | 16.77 | 16.85 | 16.85 | -1.35% | 1,326,718 |
| Nov 18, 2025 | 16.44 | 17.35 | 16.30 | 17.08 | 17.08 | 3.89% | 4,697,108 |
| Nov 17, 2025 | 17.28 | 17.40 | 16.28 | 16.44 | 16.44 | -4.97% | 5,196,622 |
| Nov 16, 2025 | 17.78 | 17.93 | 17.17 | 17.30 | 17.30 | -3.30% | 2,424,729 |
| Nov 13, 2025 | 18.79 | 18.79 | 17.72 | 17.89 | 17.89 | -4.79% | 4,434,998 |
| Nov 12, 2025 | 19.45 | 19.45 | 18.75 | 18.79 | 18.79 | -3.39% | 2,523,511 |
| Nov 11, 2025 | 20.00 | 20.28 | 19.41 | 19.45 | 19.45 | -2.65% | 3,804,912 |
| Nov 10, 2025 | 19.70 | 20.36 | 19.50 | 19.98 | 19.98 | 1.01% | 3,484,146 |
| Nov 9, 2025 | 19.65 | 20.29 | 19.65 | 19.78 | 19.78 | 0.76% | 1,380,475 |
| Nov 6, 2025 | 19.64 | 19.67 | 19.43 | 19.63 | 19.63 | 0.67% | 865,478 |
| Nov 5, 2025 | 20.21 | 20.21 | 19.47 | 19.50 | 19.50 | -3.47% | 1,022,650 |
| Nov 4, 2025 | 20.70 | 20.81 | 20.20 | 20.20 | 20.20 | -2.65% | 886,900 |
| Nov 3, 2025 | 21.00 | 21.11 | 20.75 | 20.75 | 20.75 | -1.19% | 575,302 |
| Nov 2, 2025 | 21.13 | 21.20 | 20.86 | 21.00 | 21.00 | -0.62% | 552,822 |
| Oct 30, 2025 | 21.44 | 21.60 | 20.90 | 21.13 | 21.13 | -0.14% | 1,596,927 |
| Oct 29, 2025 | 21.20 | 21.36 | 21.05 | 21.16 | 21.16 | -0.19% | 694,884 |
| Oct 28, 2025 | 20.68 | 21.97 | 20.46 | 21.20 | 21.20 | 2.91% | 3,763,298 |
| Oct 27, 2025 | 20.55 | 20.68 | 20.39 | 20.60 | 20.60 | 0.59% | 575,622 |
| Oct 26, 2025 | 20.77 | 20.84 | 20.38 | 20.48 | 20.48 | -1.40% | 528,298 |
| Oct 23, 2025 | 20.87 | 20.87 | 20.72 | 20.77 | 20.77 | -0.48% | 297,339 |
| Oct 22, 2025 | 21.12 | 21.20 | 20.87 | 20.87 | 20.87 | -1.56% | 625,944 |
| Oct 21, 2025 | 21.38 | 21.38 | 21.10 | 21.20 | 21.20 | -0.84% | 616,399 |
| Oct 20, 2025 | 21.70 | 22.04 | 21.33 | 21.38 | 21.38 | -1.29% | 1,081,929 |