Saudi - Delayed Quote SAR

Jabal Omar Development Company (4250.SR)

24.90
-0.50
(-1.97%)
At close: 3:19:54 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 14, 202525.4525.5024.8224.9024.905,820,187
May 13, 202524.9425.4524.7225.4025.403,113,243
May 12, 202524.4225.0024.3824.9224.922,032,206
May 11, 202524.9024.9023.8824.4424.445,056,997
May 8, 202525.3525.4524.9225.1525.151,941,660
May 7, 202525.1025.5024.5025.5025.503,742,255
May 6, 202525.6025.7025.2525.3025.301,407,719
May 5, 202524.9425.6524.8225.5525.552,362,817
May 4, 202525.0525.3524.9025.1025.101,496,843
May 1, 202525.5525.6024.9625.1525.152,001,097
Apr 30, 202525.6525.9025.1025.5525.553,185,236
Apr 29, 202526.0526.5025.5525.8525.854,056,433
Apr 28, 202525.0026.3025.0026.0526.056,277,433
Apr 27, 202524.9025.2524.9025.1025.101,750,759
Apr 24, 202524.6425.0024.6424.9024.902,145,988
Apr 23, 202525.0025.2524.5624.7824.782,516,031
Apr 22, 202524.5225.2024.3424.6824.682,984,172
Apr 21, 202525.4025.4024.5824.7024.702,921,713
Apr 20, 202523.7025.4023.7025.3525.356,552,533
Apr 17, 202523.1023.1023.1023.1023.10-
Apr 16, 202523.3023.3623.0423.1023.103,827,542
Apr 15, 202523.6823.9023.4423.4423.445,077,778
Apr 14, 202523.1223.6823.0423.6023.605,404,449
Apr 13, 202523.0023.2622.9223.0023.004,984,063
Apr 10, 202521.8621.8621.8621.8621.86-
Apr 9, 202522.5022.7221.8421.8621.864,436,868
Apr 8, 202523.2023.6222.4622.9022.906,116,504
Apr 7, 202522.9423.1421.4022.7622.766,675,049
Apr 6, 202524.0024.6623.3823.4623.464,395,975
Apr 3, 202525.5026.2525.5025.7525.751,708,232
Mar 27, 202526.0026.4525.9526.0526.053,252,240
Mar 26, 202525.5026.3525.4526.0526.054,052,037
Mar 25, 202526.0026.0525.3025.7025.703,461,719
Mar 24, 202525.9526.4025.4526.0026.002,591,343
Mar 23, 202526.5026.5025.7526.1526.151,784,914
Mar 20, 202525.7525.7525.7525.7525.75-
Mar 19, 202525.3525.7525.2025.7525.752,182,321
Mar 18, 202525.6525.7525.3025.6025.601,286,380
Mar 17, 202525.7026.0025.5525.6525.651,245,873
Mar 16, 202525.6525.7525.3525.6525.651,805,324
Mar 13, 202525.4526.0025.4525.6525.651,851,121
Mar 12, 202525.1025.6024.9225.4525.451,406,084
Mar 11, 202524.7225.1524.6825.1525.151,948,652
Mar 10, 202525.2525.6025.0025.0025.001,404,039
Mar 9, 202525.3025.6525.1525.3025.30907,860
Mar 6, 202525.9025.9024.7025.3025.304,546,750
Mar 5, 202525.9526.1025.7526.1026.101,651,535
Mar 4, 202525.6026.1525.5026.0526.053,633,673
Mar 3, 202525.0526.0025.0525.9525.952,104,560
Mar 2, 202525.9526.3024.9625.0025.002,213,171
Feb 27, 202526.0026.0525.7525.8025.801,044,093
Feb 26, 202525.7526.2025.5026.0526.051,611,505
Feb 25, 202525.8025.9025.4025.7025.702,041,364
Feb 24, 202526.2026.2025.7025.7525.752,212,849
Feb 20, 202525.8526.2525.5526.2026.201,643,928
Feb 19, 202526.4526.4526.4526.4526.45-
Feb 18, 202526.5026.8026.2526.4526.455,283,421
Feb 17, 202526.4026.6026.0526.5026.503,490,193
Feb 16, 202526.2526.5026.1526.3526.353,560,350
Feb 13, 202525.6526.2025.6026.1526.153,077,546
Feb 12, 202526.2026.2025.4025.6025.604,641,085
Feb 11, 202526.2026.4025.9026.1526.153,560,195
Feb 10, 202526.2026.5526.0526.2026.205,343,488
Feb 9, 202525.9026.4525.8526.2026.204,404,158
Feb 6, 202525.7526.1525.6025.9025.906,051,028
Feb 5, 202525.3525.8025.3525.7025.704,483,035
Feb 4, 202525.7025.7025.3025.3525.354,556,285
Feb 3, 202526.2026.2525.3525.7025.705,845,701
Feb 2, 202526.6026.8526.1526.2026.202,760,802
Jan 30, 202526.5027.0026.2526.4026.406,439,812
Jan 29, 202527.7027.7026.0026.5526.5510,255,845
Jan 28, 202525.8525.8525.8525.8525.85-
Jan 27, 202525.8525.8525.8525.8525.854,366,588
Jan 26, 202522.9423.5622.9023.5023.502,442,588
Jan 23, 202523.1623.2022.8822.9422.941,338,379
Jan 22, 202522.7823.1422.7823.1423.142,601,999
Jan 21, 202522.7423.1822.5822.7622.763,366,536
Jan 20, 202522.4022.8622.3622.6822.684,249,593
Jan 19, 202521.3622.5021.3622.3222.327,281,798
Jan 16, 202521.3021.4821.2621.3021.301,284,265
Jan 15, 202521.3421.4421.2221.2621.26883,571
Jan 14, 202521.2221.3621.1021.3021.301,243,294
Jan 13, 202521.4021.5221.1221.1221.12839,719
Jan 12, 202521.4021.6621.3221.4021.401,007,533
Jan 9, 202521.4221.4221.4221.4221.42-
Jan 8, 202521.5821.6821.4021.4221.421,688,273
Jan 7, 202521.4621.6421.4621.6021.601,505,042
Jan 6, 202521.0221.6221.0021.4421.442,959,851
Jan 5, 202520.4821.0820.3820.9820.982,097,865
Jan 2, 202520.5420.5620.3420.4620.462,198,646
Jan 1, 202520.8220.8820.5020.5820.582,161,763
Dec 31, 202420.5820.7220.5020.5620.561,076,937
Dec 30, 202420.3620.7020.3020.5620.56689,868
Dec 29, 202420.3620.4020.1620.3020.301,932,984
Dec 26, 202420.5620.5620.3420.3620.36403,312
Dec 25, 202420.4820.5620.3420.3820.38961,697
Dec 24, 202420.5220.6420.4020.4820.48762,918
Dec 23, 202420.5220.6220.2420.6220.621,004,497
Dec 22, 202420.6820.6820.2020.6420.641,976,815
Dec 19, 202420.7020.7220.3020.5020.501,696,534
Dec 18, 202420.8620.8820.5820.8820.881,822,222
Dec 17, 202421.1821.1820.8020.8820.881,223,625
Dec 16, 202421.1821.2620.9821.1821.181,339,057
Dec 15, 202421.3621.4421.0621.2821.281,350,766
Dec 12, 202421.6021.6821.3821.3821.381,727,625
Dec 11, 202421.4821.7221.3421.6021.601,671,737
Dec 10, 202421.2021.4621.1621.3621.361,706,701
Dec 9, 202420.6021.2420.5821.1621.162,540,488
Dec 8, 202420.7420.7420.5220.7020.701,742,403
Dec 5, 202420.8020.8020.6020.7220.722,533,363
Dec 4, 202420.9420.9420.7020.8020.802,163,701
Dec 3, 202420.9621.0220.7020.9620.961,778,186
Dec 2, 202421.0021.0420.8220.9620.961,039,029
Dec 1, 202420.6020.7220.4020.7220.72682,996
Nov 28, 202420.6020.7220.4020.7220.72682,996
Nov 27, 202420.7820.8020.4220.5020.501,076,467
Nov 26, 202420.9421.0220.7620.7820.78664,039
Nov 25, 202421.0021.0620.8621.0421.041,138,635
Nov 24, 202420.8621.0620.6821.0021.001,568,084
Nov 21, 202421.0221.2020.7420.8620.862,953,818
Nov 20, 202421.1021.1220.5020.6020.60823,351
Nov 19, 202421.0021.3020.9221.0821.081,731,007
Nov 18, 202420.9221.1420.8421.0021.001,716,887
Nov 17, 202420.3820.3820.3820.3820.38-
Nov 14, 202420.0020.7019.9620.3820.381,942,497
Nov 13, 202420.5420.6020.0220.1020.102,296,480
Nov 12, 202421.2821.4020.6620.6820.682,143,412
Nov 11, 202421.4221.4421.1621.2621.261,171,597
Nov 10, 202421.5821.6421.4221.4421.44971,879
Nov 7, 202421.6021.7021.4621.5021.50987,542
Nov 6, 202421.5221.9021.3621.5021.501,803,725
Nov 5, 202421.4621.7421.2221.4821.481,723,190
Nov 4, 202421.5021.7421.1021.3621.362,179,112
Nov 3, 202421.7821.7821.2821.4821.484,378,016
Oct 31, 202422.8822.9022.3222.4222.421,636,800
Oct 30, 202422.5622.9022.5422.9022.90689,397
Oct 29, 202422.7222.9422.5622.6022.601,057,831
Oct 28, 202423.0023.0622.6422.7822.78828,687
Oct 27, 202422.7823.0822.7022.9422.94893,037
Oct 24, 202422.6622.9622.5022.5822.58809,412
Oct 23, 202422.8222.8422.5022.7022.70616,813
Oct 22, 202423.0023.0022.5022.8222.82863,781
Oct 21, 202423.1623.1622.8223.0023.001,169,108
Oct 20, 202422.3023.2021.9023.1823.183,484,506
Oct 17, 202423.1623.2622.5622.6022.601,404,668
Oct 16, 202423.0023.2622.9423.1623.161,325,041
Oct 15, 202423.2023.3222.9823.1023.101,879,398
Oct 14, 202423.5023.6023.1823.2023.202,285,576
Oct 13, 202423.3823.5623.2823.5023.501,251,917
Oct 10, 202423.2223.3623.0023.3423.341,665,430
Oct 9, 202423.4423.5023.0623.1823.181,157,567
Oct 8, 202423.5023.5823.3223.4423.441,109,329
Oct 7, 202423.2023.5623.1623.3023.301,473,672
Oct 6, 202424.1424.2223.2023.2423.241,251,846
Oct 3, 202424.6024.6224.0024.2424.242,071,234
Oct 2, 202425.0525.0525.0525.0525.05-
Oct 1, 202424.9425.2024.8025.0525.052,080,997
Sep 30, 202424.5025.0024.3024.9224.922,132,799
Sep 29, 202424.0424.9023.9224.5424.543,238,291
Sep 26, 202424.1224.2024.0024.0624.061,559,980
Sep 25, 202424.0824.1624.0024.1224.122,088,564
Sep 24, 202424.0024.1023.9424.0824.082,174,957
Sep 22, 202424.2024.5423.9624.0224.022,455,086
Sep 19, 202424.0024.1823.8424.1624.162,087,605
Sep 18, 202423.8423.9223.7223.7823.781,143,150
Sep 17, 202423.7223.9623.7223.8023.80910,895
Sep 16, 202424.1424.1623.7023.7223.721,364,680
Sep 15, 202424.4024.6024.0824.1024.101,403,305
Sep 12, 202424.4024.4024.0224.3624.36941,756
Sep 11, 202424.2224.3423.9224.1624.162,118,872
Sep 10, 202424.3224.4824.2224.2224.221,466,707
Sep 9, 202424.2824.4224.2024.2824.28810,897
Sep 8, 202424.2024.4024.1424.1824.181,141,596
Sep 5, 202424.3024.5424.2624.4624.461,113,585
Sep 4, 202424.4824.4823.9024.3024.303,168,852
Sep 3, 202425.1025.2524.6624.6824.683,416,197
Sep 2, 202425.7025.9525.3025.3525.353,085,627
Sep 1, 202426.1026.5526.0526.4026.40926,909
Aug 29, 202425.8026.1025.3526.1026.102,985,353
Aug 28, 202426.8526.8525.8525.9025.902,304,282
Aug 27, 202427.0027.1026.8026.8526.851,338,141
Aug 26, 202426.8027.2026.6526.9526.952,197,930
Aug 25, 202426.4527.1026.4526.8526.853,943,979
Aug 22, 202426.4526.6026.2526.4026.402,104,272
Aug 21, 202426.2026.7026.0026.5026.502,053,570
Aug 20, 202426.1526.5026.0026.2026.202,206,732
Aug 19, 202426.0526.2025.9026.1526.151,139,088
Aug 18, 202425.8526.2025.8026.0526.051,804,171
Aug 15, 202424.9225.9524.9025.7525.753,311,975
Aug 14, 202425.0525.1524.9024.9624.961,467,254
Aug 13, 202424.9825.3024.8625.0525.05948,426
Aug 12, 202424.9225.2024.7825.0025.001,584,662
Aug 11, 202424.4025.1024.3424.9224.921,773,385
Aug 8, 202424.4024.4424.0224.3424.341,758,732
Aug 7, 202424.3024.7024.2024.3424.342,651,954
Aug 6, 202423.2024.7823.2024.3824.384,997,199
Aug 5, 202423.7823.7822.7623.0223.026,101,154
Aug 4, 202424.0224.7823.9024.6024.603,102,335
Aug 1, 202425.2525.7524.9025.0025.002,696,726
Jul 31, 202425.8526.1524.9025.2525.252,950,643
Jul 30, 202426.4026.4525.6525.9025.902,031,445
Jul 29, 202427.3027.3526.3526.5026.501,740,902
Jul 28, 202426.6027.3526.5027.2527.251,957,047
Jul 25, 202426.2526.8026.0526.6026.601,221,201
Jul 24, 202426.8026.8526.2526.5526.551,428,695
Jul 23, 202426.5526.9026.4026.9026.902,321,199
Jul 22, 202426.5526.8526.1526.7026.701,781,977
Jul 21, 202426.7027.0026.5026.7026.701,941,940
Jul 18, 202426.3026.7026.0526.7026.703,648,935
Jul 17, 202426.0526.3525.8026.2026.204,150,826
Jul 16, 202425.1526.3024.9826.2026.202,923,841
Jul 15, 202425.2025.3524.8825.1025.101,484,464
Jul 14, 202424.7625.3524.6625.2025.202,070,693
Jul 11, 202424.0824.7424.0824.7024.706,352,946
Jul 10, 202424.0824.3624.0824.2024.202,638,400
Jul 9, 202422.8624.1822.8624.0624.065,793,097
Jul 8, 202423.0423.1822.8222.8422.841,182,721
Jul 7, 202423.3623.4623.0423.1623.161,248,153
Jul 4, 202423.1623.3622.9423.3623.361,469,682
Jul 3, 202423.4623.5023.1223.2023.201,257,943
Jul 2, 202423.7823.8423.3823.4823.481,498,396
Jul 1, 202423.8024.0023.6423.7223.721,841,118
Jun 30, 202424.4224.4224.4224.4224.42-
Jun 27, 202424.4424.6424.3024.4224.421,045,687
Jun 26, 202424.4024.7224.3624.4424.441,008,342
Jun 25, 202424.2624.6024.2624.5024.50794,625
Jun 24, 202424.7024.7024.2024.2624.26936,817
Jun 23, 202425.4025.6024.5024.6024.60841,957
Jun 13, 202425.6025.6025.0525.2525.25946,666
Jun 12, 202426.0026.1525.2525.3025.301,167,353
Jun 11, 202425.7526.2025.6525.7525.752,007,501
Jun 10, 202425.7526.2525.6025.7525.751,442,003
Jun 9, 202425.7025.9025.5025.7525.751,096,825
Jun 6, 202425.8026.0025.1525.5025.50924,427
Jun 5, 202425.2525.9524.8225.7025.701,957,925
Jun 4, 202425.7026.2025.0525.3025.302,377,863
Jun 3, 202424.1825.7024.1025.7025.702,868,712
Jun 2, 202423.4423.4423.4423.4423.44-
May 30, 202423.4423.4423.4423.4423.44-
May 29, 202423.9423.9423.2623.4423.443,277,509
May 28, 202424.2024.3623.8023.8023.803,043,696
May 27, 202423.9424.1223.8024.0024.003,085,199
May 26, 202424.5224.6023.8823.9423.942,291,457
May 23, 202425.4525.8024.5024.5224.522,668,512
May 22, 202425.0525.4024.8025.4025.401,458,921
May 21, 202424.6025.3524.5625.0025.001,664,013
May 20, 202424.7424.8824.4024.6424.641,541,767
May 19, 202424.9224.9224.9224.9224.92-
May 16, 202426.0526.1524.7224.9224.923,258,448
May 15, 202426.0026.2025.5526.0026.001,904,585
May 14, 202427.1027.2526.0026.1526.151,702,570