Al-Jouf Agricultural Development Co. (TADAWUL:6070)
Saudi Arabia
· Delayed Price · Currency is SAR 48.58
+0.08 (0.16%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:6070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.76 | 49.00 | 48.42 | 48.50 | 48.50 | -0.53% | 24,165 |
| Apr 27, 2026 | 48.50 | 49.00 | 48.02 | 48.76 | 48.76 | 0.95% | 34,816 |
| Apr 26, 2026 | 48.44 | 48.88 | 48.00 | 48.30 | 48.30 | -0.21% | 24,174 |
| Apr 23, 2026 | 49.78 | 49.78 | 48.12 | 48.40 | 48.40 | -2.77% | 87,456 |
| Apr 22, 2026 | 49.90 | 50.15 | 49.40 | 49.78 | 49.78 | -0.24% | 39,716 |
| Apr 21, 2026 | 49.92 | 50.15 | 49.60 | 49.90 | 49.90 | 0.04% | 27,697 |
| Apr 20, 2026 | 50.20 | 50.30 | 49.54 | 49.88 | 49.88 | -0.83% | 45,025 |
| Apr 19, 2026 | 49.82 | 50.55 | 49.82 | 50.30 | 50.30 | 0.20% | 56,764 |
| Apr 16, 2026 | 50.45 | 50.45 | 49.84 | 50.20 | 50.20 | -0.50% | 40,873 |
| Apr 15, 2026 | 50.30 | 50.55 | 49.98 | 50.45 | 50.45 | -0.20% | 78,148 |
| Apr 14, 2026 | 50.30 | 50.80 | 50.25 | 50.55 | 50.55 | 0.40% | 22,457 |
| Apr 13, 2026 | 50.30 | 50.85 | 50.05 | 50.35 | 50.35 | 0.10% | 24,358 |
| Apr 12, 2026 | 51.15 | 51.15 | 50.15 | 50.30 | 50.30 | -1.28% | 35,483 |
| Apr 9, 2026 | 50.90 | 51.20 | 50.70 | 50.95 | 50.95 | 0.20% | 67,779 |
| Apr 8, 2026 | 50.35 | 51.80 | 50.35 | 50.85 | 50.85 | 1.29% | 71,734 |
| Apr 7, 2026 | 51.00 | 51.05 | 50.00 | 50.20 | 50.20 | -1.57% | 60,292 |
| Apr 6, 2026 | 51.30 | 51.30 | 50.75 | 51.00 | 51.00 | -0.58% | 40,591 |
| Apr 5, 2026 | 51.10 | 51.85 | 50.60 | 51.30 | 51.30 | 0.20% | 65,526 |
| Apr 2, 2026 | 51.65 | 51.95 | 51.20 | 51.20 | 51.20 | -1.54% | 55,558 |
| Apr 1, 2026 | 52.00 | 52.85 | 51.70 | 52.00 | 52.00 | -1.79% | 92,067 |
| Mar 31, 2026 | 52.45 | 53.90 | 52.00 | 52.95 | 52.95 | 0.95% | 94,141 |
| Mar 30, 2026 | 52.00 | 53.60 | 51.50 | 52.45 | 52.45 | 0.87% | 191,623 |
| Mar 29, 2026 | 52.00 | 52.30 | 51.40 | 52.00 | 52.00 | -1.05% | 119,753 |
| Mar 26, 2026 | 52.40 | 53.00 | 51.80 | 52.55 | 52.55 | 0.67% | 133,234 |
| Mar 25, 2026 | 51.40 | 52.30 | 51.40 | 52.20 | 52.20 | 0.97% | 58,508 |
| Mar 24, 2026 | 51.10 | 52.10 | 50.70 | 51.70 | 51.70 | -0.39% | 83,610 |
| Mar 16, 2026 | 51.50 | 52.00 | 51.35 | 51.90 | 51.55 | 0.58% | 42,948 |
| Mar 15, 2026 | 51.60 | 51.70 | 50.90 | 51.60 | 51.25 | - | 79,679 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.70 | 51.60 | 51.25 | -0.48% | 72,875 |
| Mar 11, 2026 | 51.90 | 51.95 | 51.10 | 51.85 | 51.50 | 0.48% | 33,009 |
| Mar 10, 2026 | 51.00 | 51.60 | 50.70 | 51.60 | 51.25 | 1.47% | 48,437 |
| Mar 9, 2026 | 50.50 | 51.95 | 50.00 | 50.85 | 50.51 | 0.69% | 130,710 |
| Mar 8, 2026 | 50.20 | 51.00 | 50.20 | 50.50 | 50.16 | 0.80% | 30,817 |
| Mar 5, 2026 | 50.00 | 50.95 | 49.96 | 50.10 | 49.76 | -0.20% | 171,976 |
| Mar 4, 2026 | 50.00 | 50.80 | 50.00 | 50.20 | 49.86 | 0.40% | 52,516 |
| Mar 3, 2026 | 49.04 | 50.55 | 49.04 | 50.00 | 49.66 | 1.63% | 103,388 |
| Mar 2, 2026 | 47.86 | 49.20 | 47.86 | 49.20 | 48.87 | 2.50% | 131,216 |
| Mar 1, 2026 | 47.00 | 48.48 | 46.50 | 48.00 | 47.68 | -2.04% | 87,410 |
| Feb 26, 2026 | 49.18 | 49.70 | 47.08 | 49.00 | 48.67 | -0.33% | 233,718 |
| Feb 25, 2026 | 49.80 | 49.80 | 48.82 | 49.16 | 48.83 | -1.64% | 104,034 |
| Feb 24, 2026 | 50.20 | 50.20 | 47.70 | 49.98 | 49.64 | -0.24% | 94,457 |
| Feb 23, 2026 | 50.00 | 50.20 | 49.44 | 50.10 | 49.76 | 0.20% | 75,106 |
| Feb 19, 2026 | 50.30 | 50.30 | 49.58 | 50.00 | 49.66 | -0.60% | 117,795 |
| Feb 18, 2026 | 50.30 | 50.40 | 49.82 | 50.30 | 49.96 | 0.10% | 32,396 |
| Feb 17, 2026 | 51.20 | 51.20 | 50.00 | 50.25 | 49.91 | -1.86% | 84,288 |
| Feb 16, 2026 | 49.94 | 51.55 | 49.94 | 51.20 | 50.85 | 1.49% | 221,679 |
| Feb 15, 2026 | 50.10 | 50.50 | 50.00 | 50.45 | 50.11 | 0.90% | 81,394 |
| Feb 12, 2026 | 50.55 | 50.55 | 49.98 | 50.00 | 49.66 | -0.79% | 55,115 |
| Feb 11, 2026 | 50.80 | 50.80 | 49.90 | 50.40 | 50.06 | - | 61,025 |
| Feb 10, 2026 | 49.88 | 50.60 | 49.88 | 50.40 | 50.06 | 1.12% | 92,542 |
| Feb 9, 2026 | 49.82 | 50.50 | 49.80 | 49.84 | 49.50 | 0.08% | 65,362 |
| Feb 8, 2026 | 50.30 | 51.00 | 49.80 | 49.80 | 49.46 | -0.99% | 83,119 |
| Feb 5, 2026 | 50.50 | 51.35 | 50.00 | 50.30 | 49.96 | -0.98% | 145,113 |
| Feb 4, 2026 | 49.80 | 51.60 | 49.80 | 50.80 | 50.46 | 1.50% | 171,333 |
| Feb 3, 2026 | 50.05 | 50.90 | 49.90 | 50.05 | 49.71 | -1.09% | 133,030 |
| Feb 2, 2026 | 49.78 | 51.00 | 49.50 | 50.60 | 50.26 | 1.73% | 86,282 |
| Feb 1, 2026 | 49.56 | 49.80 | 48.50 | 49.74 | 49.40 | -0.52% | 188,463 |
| Jan 29, 2026 | 49.88 | 50.70 | 49.48 | 50.00 | 49.66 | - | 260,783 |
| Jan 28, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 49.66 | -0.99% | 157,800 |
| Jan 27, 2026 | 50.00 | 50.90 | 50.00 | 50.50 | 50.16 | 0.40% | 121,826 |
| Jan 26, 2026 | 49.30 | 50.50 | 49.00 | 50.30 | 49.96 | 2.03% | 140,437 |
| Jan 25, 2026 | 49.08 | 49.96 | 48.54 | 49.30 | 48.97 | 0.41% | 149,983 |
| Jan 22, 2026 | 48.80 | 49.74 | 48.32 | 49.10 | 48.77 | 0.86% | 142,641 |
| Jan 21, 2026 | 47.52 | 48.70 | 47.52 | 48.68 | 48.35 | 1.21% | 183,148 |
| Jan 20, 2026 | 47.50 | 48.68 | 47.04 | 48.10 | 47.78 | 6.46% | 542,963 |
| Jan 19, 2026 | 45.06 | 45.70 | 44.68 | 45.18 | 44.88 | 0.27% | 254,403 |
| Jan 18, 2026 | 44.04 | 45.08 | 44.02 | 45.06 | 44.76 | 1.08% | 147,392 |
| Jan 15, 2026 | 45.08 | 45.08 | 44.50 | 44.58 | 44.28 | -0.93% | 85,663 |
| Jan 14, 2026 | 43.50 | 46.00 | 43.38 | 45.00 | 44.70 | 4.12% | 394,736 |
| Jan 13, 2026 | 43.50 | 43.80 | 43.00 | 43.22 | 42.93 | -1.32% | 367,575 |
| Jan 12, 2026 | 43.02 | 44.24 | 43.02 | 43.80 | 43.50 | 1.81% | 290,273 |
| Jan 11, 2026 | 42.84 | 43.34 | 42.74 | 43.02 | 42.73 | 0.42% | 159,497 |
| Jan 8, 2026 | 43.28 | 43.28 | 42.60 | 42.84 | 42.55 | -0.37% | 32,257 |
| Jan 7, 2026 | 43.90 | 44.00 | 42.72 | 43.00 | 42.71 | -1.38% | 178,127 |
| Jan 6, 2026 | 43.68 | 43.92 | 43.08 | 43.60 | 43.31 | -0.46% | 161,787 |
| Jan 5, 2026 | 44.00 | 44.24 | 43.68 | 43.80 | 43.50 | -0.68% | 101,834 |
| Jan 4, 2026 | 43.90 | 44.30 | 43.70 | 44.10 | 43.80 | 0.36% | 161,950 |
| Jan 1, 2026 | 43.98 | 44.12 | 43.24 | 43.94 | 43.64 | 0.78% | 111,304 |
| Dec 31, 2025 | 43.44 | 43.96 | 43.00 | 43.60 | 43.31 | 1.77% | 109,917 |
| Dec 30, 2025 | 42.62 | 43.10 | 42.58 | 42.84 | 42.55 | -0.05% | 115,319 |
| Dec 29, 2025 | 42.98 | 43.02 | 42.38 | 42.86 | 42.57 | 0.37% | 68,784 |
| Dec 28, 2025 | 43.66 | 43.66 | 42.26 | 42.70 | 42.41 | -1.79% | 58,835 |
| Dec 25, 2025 | 42.50 | 43.88 | 42.50 | 43.48 | 43.19 | 2.31% | 100,565 |
| Dec 24, 2025 | 42.68 | 42.68 | 41.46 | 42.50 | 42.21 | 2.86% | 149,711 |
| Dec 23, 2025 | 41.10 | 41.72 | 41.10 | 41.32 | 41.04 | 0.39% | 41,683 |
| Dec 22, 2025 | 41.50 | 42.12 | 41.00 | 41.16 | 40.88 | -1.95% | 99,691 |
| Dec 21, 2025 | 40.98 | 41.98 | 40.98 | 41.98 | 41.70 | 2.89% | 53,018 |
| Dec 18, 2025 | 41.22 | 41.22 | 40.74 | 40.80 | 40.52 | -0.92% | 59,053 |
| Dec 17, 2025 | 41.44 | 41.74 | 40.96 | 41.18 | 40.90 | -0.48% | 59,086 |
| Dec 16, 2025 | 42.18 | 42.18 | 41.30 | 41.38 | 41.10 | -1.43% | 135,200 |
| Dec 15, 2025 | 43.02 | 43.10 | 41.98 | 41.98 | 41.70 | -2.60% | 147,203 |
| Dec 14, 2025 | 43.88 | 43.88 | 42.52 | 43.10 | 42.81 | -1.78% | 71,325 |
| Dec 11, 2025 | 44.90 | 44.92 | 43.88 | 43.88 | 43.58 | -2.27% | 30,399 |
| Dec 10, 2025 | 44.52 | 45.20 | 44.34 | 44.90 | 44.60 | 0.40% | 97,510 |
| Dec 9, 2025 | 44.14 | 44.72 | 43.00 | 44.72 | 44.42 | 1.64% | 50,330 |
| Dec 8, 2025 | 44.42 | 44.42 | 43.28 | 44.00 | 43.70 | - | 63,260 |
| Dec 7, 2025 | 42.40 | 44.20 | 42.00 | 44.00 | 43.70 | 4.76% | 134,496 |
| Dec 4, 2025 | 41.54 | 42.48 | 41.54 | 42.00 | 41.72 | 0.29% | 36,676 |
| Dec 3, 2025 | 41.72 | 41.90 | 41.26 | 41.88 | 41.60 | 0.10% | 37,177 |
| Dec 2, 2025 | 41.60 | 41.90 | 40.92 | 41.84 | 41.56 | 0.58% | 43,383 |