Al-Jouf Agricultural Development Co. (TADAWUL:6070)
Saudi Arabia
· Delayed Price · Currency is SAR 50.85
+0.35 (0.69%)
At close: Mar 9, 2026
TADAWUL:6070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 50.20 | 51.00 | 50.20 | 50.50 | 50.50 | 0.80% | 30,817 |
| Mar 5, 2026 | 50.00 | 50.95 | 49.96 | 50.10 | 50.10 | -0.20% | 171,976 |
| Mar 4, 2026 | 50.00 | 50.80 | 50.00 | 50.20 | 50.20 | 0.40% | 52,516 |
| Mar 3, 2026 | 49.04 | 50.55 | 49.04 | 50.00 | 50.00 | 1.63% | 103,388 |
| Mar 2, 2026 | 47.86 | 49.20 | 47.86 | 49.20 | 49.20 | 2.50% | 131,216 |
| Mar 1, 2026 | 47.00 | 48.48 | 46.50 | 48.00 | 48.00 | -2.04% | 87,410 |
| Feb 26, 2026 | 49.18 | 49.70 | 47.08 | 49.00 | 49.00 | -0.33% | 233,718 |
| Feb 25, 2026 | 49.80 | 49.80 | 48.82 | 49.16 | 49.16 | -1.64% | 104,034 |
| Feb 24, 2026 | 50.20 | 50.20 | 47.70 | 49.98 | 49.98 | -0.24% | 94,457 |
| Feb 23, 2026 | 50.00 | 50.20 | 49.44 | 50.10 | 50.10 | 0.20% | 75,106 |
| Feb 19, 2026 | 50.30 | 50.30 | 49.58 | 50.00 | 50.00 | -0.60% | 117,795 |
| Feb 18, 2026 | 50.30 | 50.40 | 49.82 | 50.30 | 50.30 | 0.10% | 32,396 |
| Feb 17, 2026 | 51.20 | 51.20 | 50.00 | 50.25 | 50.25 | -1.86% | 84,288 |
| Feb 16, 2026 | 49.94 | 51.55 | 49.94 | 51.20 | 51.20 | 1.49% | 221,679 |
| Feb 15, 2026 | 50.10 | 50.50 | 50.00 | 50.45 | 50.45 | 0.90% | 81,394 |
| Feb 12, 2026 | 50.55 | 50.55 | 49.98 | 50.00 | 50.00 | -0.79% | 55,115 |
| Feb 11, 2026 | 50.80 | 50.80 | 49.90 | 50.40 | 50.40 | - | 61,025 |
| Feb 10, 2026 | 49.88 | 50.60 | 49.88 | 50.40 | 50.40 | 1.12% | 92,542 |
| Feb 9, 2026 | 49.82 | 50.50 | 49.80 | 49.84 | 49.84 | 0.08% | 65,362 |
| Feb 8, 2026 | 50.30 | 51.00 | 49.80 | 49.80 | 49.80 | -0.99% | 83,119 |
| Feb 5, 2026 | 50.50 | 51.35 | 50.00 | 50.30 | 50.30 | -0.98% | 145,113 |
| Feb 4, 2026 | 49.80 | 51.60 | 49.80 | 50.80 | 50.80 | 1.50% | 171,333 |
| Feb 3, 2026 | 50.05 | 50.90 | 49.90 | 50.05 | 50.05 | -1.09% | 133,030 |
| Feb 2, 2026 | 49.78 | 51.00 | 49.50 | 50.60 | 50.60 | 1.73% | 86,282 |
| Feb 1, 2026 | 49.56 | 49.80 | 48.50 | 49.74 | 49.74 | -0.52% | 188,463 |
| Jan 29, 2026 | 49.88 | 50.70 | 49.48 | 50.00 | 50.00 | - | 260,783 |
| Jan 28, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 157,800 |
| Jan 27, 2026 | 50.00 | 50.90 | 50.00 | 50.50 | 50.50 | 0.40% | 121,826 |
| Jan 26, 2026 | 49.30 | 50.50 | 49.00 | 50.30 | 50.30 | 2.03% | 140,437 |
| Jan 25, 2026 | 49.08 | 49.96 | 48.54 | 49.30 | 49.30 | 0.41% | 149,983 |
| Jan 22, 2026 | 48.80 | 49.74 | 48.32 | 49.10 | 49.10 | 0.86% | 142,641 |
| Jan 21, 2026 | 47.52 | 48.70 | 47.52 | 48.68 | 48.68 | 1.21% | 183,148 |
| Jan 20, 2026 | 47.50 | 48.68 | 47.04 | 48.10 | 48.10 | 6.46% | 542,963 |
| Jan 19, 2026 | 45.06 | 45.70 | 44.68 | 45.18 | 45.18 | 0.27% | 254,403 |
| Jan 18, 2026 | 44.04 | 45.08 | 44.02 | 45.06 | 45.06 | 1.08% | 147,392 |
| Jan 15, 2026 | 45.08 | 45.08 | 44.50 | 44.58 | 44.58 | -0.93% | 85,663 |
| Jan 14, 2026 | 43.50 | 46.00 | 43.38 | 45.00 | 45.00 | 4.12% | 394,736 |
| Jan 13, 2026 | 43.50 | 43.80 | 43.00 | 43.22 | 43.22 | -1.32% | 367,575 |
| Jan 12, 2026 | 43.02 | 44.24 | 43.02 | 43.80 | 43.80 | 1.81% | 290,273 |
| Jan 11, 2026 | 42.84 | 43.34 | 42.74 | 43.02 | 43.02 | 0.42% | 159,497 |
| Jan 8, 2026 | 43.28 | 43.28 | 42.60 | 42.84 | 42.84 | -0.37% | 32,257 |
| Jan 7, 2026 | 43.90 | 44.00 | 42.72 | 43.00 | 43.00 | -1.38% | 178,127 |
| Jan 6, 2026 | 43.68 | 43.92 | 43.08 | 43.60 | 43.60 | -0.46% | 161,787 |
| Jan 5, 2026 | 44.00 | 44.24 | 43.68 | 43.80 | 43.80 | -0.68% | 101,834 |
| Jan 4, 2026 | 43.90 | 44.30 | 43.70 | 44.10 | 44.10 | 0.36% | 161,950 |
| Jan 1, 2026 | 43.98 | 44.12 | 43.24 | 43.94 | 43.94 | 0.78% | 111,304 |
| Dec 31, 2025 | 43.44 | 43.96 | 43.00 | 43.60 | 43.60 | 1.77% | 109,917 |
| Dec 30, 2025 | 42.62 | 43.10 | 42.58 | 42.84 | 42.84 | -0.05% | 115,319 |
| Dec 29, 2025 | 42.98 | 43.02 | 42.38 | 42.86 | 42.86 | 0.37% | 68,784 |
| Dec 28, 2025 | 43.66 | 43.66 | 42.26 | 42.70 | 42.70 | -1.79% | 58,835 |
| Dec 25, 2025 | 42.50 | 43.88 | 42.50 | 43.48 | 43.48 | 2.31% | 100,565 |
| Dec 24, 2025 | 42.68 | 42.68 | 41.46 | 42.50 | 42.50 | 2.86% | 149,711 |
| Dec 23, 2025 | 41.10 | 41.72 | 41.10 | 41.32 | 41.32 | 0.39% | 41,683 |
| Dec 22, 2025 | 41.50 | 42.12 | 41.00 | 41.16 | 41.16 | -1.95% | 99,691 |
| Dec 21, 2025 | 40.98 | 41.98 | 40.98 | 41.98 | 41.98 | 2.89% | 53,018 |
| Dec 18, 2025 | 41.22 | 41.22 | 40.74 | 40.80 | 40.80 | -0.92% | 59,053 |
| Dec 17, 2025 | 41.44 | 41.74 | 40.96 | 41.18 | 41.18 | -0.48% | 59,086 |
| Dec 16, 2025 | 42.18 | 42.18 | 41.30 | 41.38 | 41.38 | -1.43% | 135,200 |
| Dec 15, 2025 | 43.02 | 43.10 | 41.98 | 41.98 | 41.98 | -2.60% | 147,203 |
| Dec 14, 2025 | 43.88 | 43.88 | 42.52 | 43.10 | 43.10 | -1.78% | 71,325 |
| Dec 11, 2025 | 44.90 | 44.92 | 43.88 | 43.88 | 43.88 | -2.27% | 30,399 |
| Dec 10, 2025 | 44.52 | 45.20 | 44.34 | 44.90 | 44.90 | 0.40% | 97,510 |
| Dec 9, 2025 | 44.14 | 44.72 | 43.00 | 44.72 | 44.72 | 1.64% | 50,330 |
| Dec 8, 2025 | 44.42 | 44.42 | 43.28 | 44.00 | 44.00 | - | 63,260 |
| Dec 7, 2025 | 42.40 | 44.20 | 42.00 | 44.00 | 44.00 | 4.76% | 134,496 |
| Dec 4, 2025 | 41.54 | 42.48 | 41.54 | 42.00 | 42.00 | 0.29% | 36,676 |
| Dec 3, 2025 | 41.72 | 41.90 | 41.26 | 41.88 | 41.88 | 0.10% | 37,177 |
| Dec 2, 2025 | 41.60 | 41.90 | 40.92 | 41.84 | 41.84 | 0.58% | 43,383 |
| Dec 1, 2025 | 40.98 | 41.64 | 40.90 | 41.60 | 41.60 | 1.66% | 32,825 |
| Nov 30, 2025 | 41.50 | 41.84 | 40.92 | 40.92 | 40.92 | -1.40% | 56,804 |
| Nov 27, 2025 | 42.32 | 42.44 | 41.50 | 41.50 | 41.50 | -2.58% | 70,823 |
| Nov 26, 2025 | 41.80 | 42.60 | 41.58 | 42.60 | 42.60 | 1.67% | 57,776 |
| Nov 25, 2025 | 42.36 | 42.64 | 41.90 | 41.90 | 41.90 | -1.41% | 28,493 |
| Nov 24, 2025 | 42.48 | 42.82 | 42.08 | 42.50 | 42.50 | 0.05% | 24,684 |
| Nov 23, 2025 | 43.04 | 43.38 | 42.42 | 42.48 | 42.48 | -1.94% | 14,956 |
| Nov 20, 2025 | 43.18 | 43.46 | 42.92 | 43.32 | 43.32 | 0.56% | 16,996 |
| Nov 19, 2025 | 43.02 | 43.36 | 42.64 | 43.08 | 43.08 | 0.14% | 41,518 |
| Nov 18, 2025 | 43.64 | 43.64 | 42.80 | 43.02 | 43.02 | -0.83% | 40,209 |
| Nov 17, 2025 | 42.44 | 43.70 | 41.96 | 43.38 | 43.38 | 2.21% | 172,423 |
| Nov 16, 2025 | 43.30 | 43.38 | 42.26 | 42.44 | 42.44 | -2.39% | 50,929 |
| Nov 13, 2025 | 44.10 | 44.30 | 43.48 | 43.48 | 43.48 | -1.58% | 64,814 |
| Nov 12, 2025 | 44.08 | 44.28 | 43.88 | 44.18 | 44.18 | 0.23% | 14,908 |
| Nov 11, 2025 | 44.52 | 44.52 | 43.90 | 44.08 | 44.08 | -0.99% | 46,357 |
| Nov 10, 2025 | 44.14 | 44.56 | 44.12 | 44.52 | 44.52 | 0.95% | 46,964 |
| Nov 9, 2025 | 44.90 | 44.96 | 44.04 | 44.10 | 44.10 | -1.96% | 57,652 |
| Nov 6, 2025 | 44.50 | 45.00 | 44.50 | 44.98 | 44.98 | 0.45% | 56,492 |
| Nov 5, 2025 | 45.26 | 45.42 | 44.60 | 44.78 | 44.78 | -1.37% | 41,864 |
| Nov 4, 2025 | 46.70 | 46.70 | 45.12 | 45.40 | 45.40 | -0.70% | 113,984 |
| Nov 3, 2025 | 45.58 | 45.78 | 45.30 | 45.72 | 45.72 | 0.31% | 24,830 |
| Nov 2, 2025 | 46.00 | 46.30 | 45.50 | 45.58 | 45.58 | -0.91% | 43,553 |
| Oct 30, 2025 | 45.56 | 46.00 | 45.30 | 46.00 | 46.00 | 1.32% | 63,750 |
| Oct 29, 2025 | 45.62 | 45.64 | 45.20 | 45.40 | 45.40 | -0.53% | 46,606 |
| Oct 28, 2025 | 46.30 | 46.30 | 45.50 | 45.64 | 45.64 | -1.25% | 92,238 |
| Oct 27, 2025 | 45.92 | 47.80 | 45.88 | 46.22 | 46.22 | 0.65% | 156,210 |
| Oct 26, 2025 | 45.20 | 46.18 | 45.20 | 45.92 | 45.92 | 1.64% | 63,861 |
| Oct 23, 2025 | 46.08 | 46.26 | 45.16 | 45.18 | 45.18 | -1.95% | 76,234 |
| Oct 22, 2025 | 45.40 | 46.28 | 45.16 | 46.08 | 46.08 | 1.50% | 105,052 |
| Oct 21, 2025 | 46.00 | 46.00 | 45.22 | 45.40 | 45.40 | -1.30% | 65,335 |
| Oct 20, 2025 | 46.16 | 46.32 | 45.76 | 46.00 | 46.00 | -1.29% | 89,003 |
| Oct 19, 2025 | 46.52 | 46.88 | 45.90 | 46.60 | 46.60 | -0.21% | 107,629 |