Saudi - Delayed Quote
SAR
Jarir Marketing Company (4190.SR)
16.41
+0.04
(+0.24%)
As of 1:34:31 PM GMT+3. Market Open.
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
16.18
16.48
16.00
16.37
16.37
868,862
Oct 29, 2026
16.66
16.68
16.37
16.37
16.37
2,340,360
Oct 28, 2026
16.95
17.00
16.51
16.69
16.69
4,243,232
Oct 27, 2026
16.08
16.98
16.04
16.90
16.90
3,836,295
Oct 26, 2026
15.30
16.19
15.30
16.01
16.01
2,058,753
Oct 25, 2026
16.28
16.31
15.02
15.02
15.02
1,443,349
Oct 22, 2026
16.78
16.78
16.19
16.34
16.34
2,466,772
Oct 21, 2026
16.90
17.08
16.61
16.80
16.80
1,489,994
Oct 20, 2026
17.01
17.05
16.84
16.94
16.94
1,063,483
Oct 19, 2026
16.93
17.29
16.82
16.99
16.99
2,321,535
Oct 18, 2026
16.80
17.16
16.80
17.05
17.05
846,769
Oct 15, 2026
17.06
17.29
16.89
16.97
16.97
2,334,946
Oct 14, 2026
17.30
17.30
16.96
17.25
17.25
4,531,093
Oct 13, 2026
16.20
17.33
16.20
17.33
17.33
5,397,034
Oct 12, 2026
16.24
16.24
16.02
16.02
16.02
1,422,059
Oct 11, 2026
16.00
16.39
15.90
16.15
16.15
1,001,222
Oct 8, 2026
16.37
16.44
16.00
16.00
16.00
1,330,323
Oct 7, 2026
16.38
16.62
16.38
16.38
16.38
979,696
Oct 6, 2026
16.39
16.43
16.24
16.37
16.37
1,497,970
Oct 5, 2026
16.31
16.40
16.15
16.40
16.40
1,423,298
Oct 4, 2026
16.24
16.43
16.24
16.33
16.33
975,329
Oct 1, 2026
16.04
16.33
16.03
16.20
16.20
2,384,962
Sep 30, 2026
16.14
16.26
15.93
15.93
15.93
2,581,085
Sep 29, 2026
16.20
16.22
16.07
16.07
16.07
1,745,002
Sep 28, 2026
16.34
16.47
16.18
16.20
16.20
1,502,367
Sep 27, 2026
16.22
16.41
16.20
16.40
16.40
511,859
Sep 24, 2026
16.45
16.70
16.22
16.22
16.22
3,277,817
Sep 22, 2026
16.09
16.54
16.06
16.35
16.35
3,093,621
Sep 21, 2026
16.44
16.46
16.06
16.10
16.10
1,497,399
Sep 20, 2026
16.44
16.60
16.21
16.53
16.53
1,405,246
Sep 17, 2026
15.92
16.44
15.89
16.44
16.44
4,189,463
Sep 16, 2026
16.04
16.15
15.91
15.92
15.92
1,409,548
Sep 15, 2026
16.35
16.35
16.02
16.02
16.02
1,523,448
Sep 14, 2026
16.29
16.36
16.16
16.22
16.22
1,429,316
Sep 13, 2026
16.20
16.29
16.16
16.29
16.29
610,154
Sep 10, 2026
16.45
16.45
16.09
16.16
16.16
1,469,726
Sep 9, 2026
16.36
16.45
16.25
16.45
16.45
1,194,118
Sep 8, 2026
16.28
16.39
16.24
16.36
16.36
667,636
Sep 7, 2026
16.40
16.40
16.21
16.29
16.29
832,789
Sep 6, 2026
16.53
16.53
16.26
16.30
16.30
1,923,899
Sep 3, 2026
16.53
16.53
16.26
16.30
16.30
1,923,899
Sep 2, 2026
16.78
16.78
16.53
16.53
16.53
1,267,927
Sep 1, 2026
17.20
17.24
16.77
16.80
16.80
5,025,134
Aug 31, 2026
17.08
17.50
17.06
17.18
17.18
3,470,577
Aug 30, 2026
17.10
17.10
17.01
17.07
17.07
488,855
Aug 27, 2026
17.06
17.12
17.02
17.10
17.10
695,608
Aug 26, 2026
17.13
17.18
17.00
17.06
17.06
1,212,334
Aug 25, 2026
17.15
17.25
17.04
17.13
17.13
1,488,636
Aug 24, 2026
17.06
17.29
16.93
17.15
17.15
2,276,946
Aug 23, 2026
16.71
17.10
16.71
17.06
17.06
1,212,120
Aug 20, 2026
16.75
16.93
16.72
16.73
16.73
2,177,560
Aug 19, 2026
16.60
16.79
16.56
16.79
16.79
1,100,309
Aug 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
16.92
16.99
16.46
16.59
16.59
2,935,597
Aug 17, 2026
16.93
17.37
16.82
17.33
17.13
2,291,006
Aug 16, 2026
17.18
17.18
17.18
17.18
16.98
-
Aug 13, 2026
17.34
17.34
17.00
17.18
16.98
1,462,881
Aug 12, 2026
17.28
17.42
17.26
17.34
17.14
1,636,090
Aug 11, 2026
17.30
17.39
17.19
17.26
17.06
2,049,661
Aug 10, 2026
17.23
17.39
17.16
17.34
17.14
1,792,931
Aug 9, 2026
17.11
17.29
17.10
17.22
17.02
372,253
Aug 6, 2026
17.27
17.40
17.02
17.11
16.91
2,169,300
Aug 5, 2026
17.12
17.35
17.00
17.27
17.07
2,216,232
Aug 4, 2026
17.00
17.18
16.89
17.12
16.92
2,602,331
Aug 3, 2026
16.25
17.00
16.25
17.00
16.80
2,922,091
Aug 2, 2026
16.62
16.62
16.38
16.50
16.31
690,571
Jul 30, 2026
16.45
16.62
16.38
16.62
16.43
2,506,583
Jul 29, 2026
16.58
16.70
16.28
16.45
16.26
1,864,265
Jul 28, 2026
16.40
16.58
16.38
16.55
16.36
1,796,677
Jul 27, 2026
16.05
16.45
16.04
16.33
16.14
2,357,922
Jul 26, 2026
16.78
16.78
16.00
16.05
15.86
2,483,679
Jul 23, 2026
17.04
17.15
16.78
16.78
16.59
2,726,104
Jul 22, 2026
16.90
17.24
16.79
17.20
17.00
2,568,402
Jul 21, 2026
17.00
17.13
16.70
16.91
16.71
2,473,291
Jul 20, 2026
17.44
17.76
17.00
17.13
16.93
2,193,752
Jul 19, 2026
17.70
17.79
17.32
17.40
17.20
846,547
Jul 16, 2026
18.09
18.13
17.67
17.92
17.71
4,157,576
Jul 15, 2026
17.90
18.38
17.88
18.10
17.89
6,190,856
Jul 14, 2026
17.71
17.85
17.70
17.85
17.64
2,278,168
Jul 13, 2026
17.60
17.95
17.56
17.81
17.60
3,219,089
Jul 12, 2026
17.52
17.68
17.46
17.50
17.30
1,236,319
Jul 9, 2026
17.46
17.64
17.39
17.61
17.41
2,767,847
Jul 8, 2026
17.47
17.65
17.36
17.46
17.26
2,826,457
Jul 7, 2026
17.21
17.61
17.16
17.54
17.34
3,590,608
Jul 6, 2026
17.18
17.45
17.18
17.21
17.01
1,154,411
Jul 5, 2026
17.48
17.48
17.10
17.18
16.98
1,420,312
Jul 2, 2026
17.00
17.49
16.98
17.49
17.29
4,418,901
Jul 1, 2026
16.76
17.02
16.71
17.02
16.82
4,600,125
Jun 30, 2026
16.74
16.91
16.60
16.76
16.57
4,428,744
Jun 29, 2026
16.34
16.75
16.34
16.75
16.56
4,325,880
Jun 28, 2026
16.80
16.80
16.34
16.34
16.15
1,409,799
Jun 25, 2026
16.70
16.79
16.56
16.79
16.60
4,338,083
Jun 24, 2026
16.40
16.70
16.40
16.70
16.51
2,964,945
Jun 23, 2026
16.49
16.50
16.27
16.46
16.27
2,537,163
Jun 22, 2026
16.10
16.49
16.10
16.49
16.30
2,458,044
Jun 21, 2026
16.70
16.70
16.02
16.10
15.91
1,711,839
Jun 18, 2026
16.80
16.81
16.57
16.74
16.55
4,304,012
Jun 17, 2026
16.50
16.93
16.50
16.81
16.62
5,052,305
Jun 16, 2026
16.31
16.62
16.31
16.59
16.40
3,451,724
Jun 15, 2026
16.16
16.35
16.09
16.34
16.15
2,717,733
Jun 14, 2026
16.32
16.35
16.03
16.05
15.86
1,454,729
Jun 11, 2026
16.01
16.36
16.01
16.36
16.17
3,262,297
Jun 10, 2026
16.10
16.30
16.08
16.16
15.97
3,914,184
Jun 9, 2026
15.91
16.14
15.88
16.14
15.95
3,536,929
Jun 8, 2026
15.50
15.95
15.35
15.86
15.68
3,796,403
Jun 7, 2026
16.00
16.04
15.51
15.54
15.36
2,605,373
Jun 4, 2026
16.07
16.18
15.97
16.18
15.99
3,577,703
Jun 3, 2026
16.07
16.10
15.85
16.07
15.88
1,734,783
Jun 2, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
16.00
16.10
15.83
16.10
15.91
2,988,688
Jun 1, 2026
15.80
16.15
15.80
16.10
15.71
3,758,678
May 31, 2026
15.77
16.00
15.69
16.00
15.61
2,572,127
May 21, 2026
15.73
15.77
15.60
15.77
15.38
5,043,010
May 20, 2026
15.68
15.75
15.48
15.73
15.35
3,752,385
May 19, 2026
15.38
15.68
15.38
15.68
15.30
5,393,916
May 18, 2026
15.00
15.50
14.95
15.50
15.12
5,215,066
May 17, 2026
14.98
15.11
14.89
15.00
14.63
1,133,015
May 14, 2026
15.10
15.19
14.98
14.98
14.61
2,470,784
May 13, 2026
15.29
15.29
15.06
15.21
14.84
1,494,602
May 12, 2026
15.10
15.38
15.06
15.31
14.94
3,041,499
May 11, 2026
15.00
15.09
14.80
15.08
14.71
1,615,566
May 10, 2026
15.00
15.10
14.92
15.03
14.66
762,002
May 7, 2026
14.89
15.08
14.89
15.01
14.64
1,710,301
May 6, 2026
14.91
15.09
14.87
14.88
14.52
1,657,390
May 5, 2026
14.84
14.91
14.75
14.91
14.55
1,268,074
May 4, 2026
15.11
15.11
15.11
15.11
14.74
-
May 3, 2026
15.05
15.11
14.91
15.11
14.74
1,112,070
Apr 30, 2026
15.29
15.29
15.01
15.05
14.68
1,521,921
Apr 29, 2026
15.17
15.32
15.17
15.30
14.93
971,041
Apr 28, 2026
15.28
15.43
15.17
15.28
14.91
1,624,763
Apr 27, 2026
15.07
15.31
15.07
15.30
14.93
1,807,327
Apr 26, 2026
15.16
15.16
14.84
15.05
14.68
996,465
Apr 23, 2026
15.29
15.40
15.00
15.20
14.83
2,238,840
Apr 22, 2026
15.32
15.50
15.30
15.39
15.01
3,849,273
Apr 21, 2026
15.04
15.38
15.02
15.38
15.00
6,082,065
Apr 20, 2026
14.60
15.10
14.59
15.08
14.71
5,026,808
Apr 19, 2026
14.85
14.85
14.57
14.60
14.24
1,153,749
Apr 16, 2026
14.50
14.87
14.49
14.85
14.49
6,845,802
Apr 15, 2026
14.26
14.46
14.26
14.45
14.10
2,574,753
Apr 14, 2026
14.30
14.43
14.28
14.43
14.08
1,451,738
Apr 13, 2026
14.20
14.37
14.20
14.34
13.99
1,761,282
Apr 12, 2026
14.06
14.22
14.06
14.20
13.85
797,416
Apr 9, 2026
14.19
14.23
14.00
14.23
13.88
2,114,582
Apr 8, 2026
14.01
14.20
14.01
14.20
13.85
1,794,413
Apr 7, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
14.00
14.09
13.93
13.98
13.64
2,390,163
Apr 6, 2026
14.21
14.37
14.21
14.35
13.75
3,629,146
Apr 5, 2026
14.04
14.25
14.04
14.18
13.58
1,586,086
Apr 2, 2026
14.14
14.20
14.07
14.12
13.53
2,190,294
Apr 1, 2026
14.17
14.21
14.12
14.18
13.58
1,695,034
Mar 31, 2026
14.11
14.28
14.11
14.12
13.53
2,780,271
Mar 30, 2026
13.96
14.00
13.96
13.96
13.37
342,394
Mar 29, 2026
13.96
14.00
13.96
13.96
13.37
342,394
Mar 26, 2026
14.01
14.07
13.93
13.93
13.34
1,365,630
Mar 25, 2026
13.83
14.03
13.83
14.03
13.44
1,502,093
Mar 24, 2026
13.99
14.04
13.83
13.83
13.25
2,386,170
Mar 16, 2026
13.98
14.05
13.86
13.99
13.40
1,663,147
Mar 15, 2026
13.95
14.01
13.78
13.98
13.39
629,560
Mar 12, 2026
13.93
13.95
13.81
13.95
13.36
1,240,883
Mar 11, 2026
13.99
13.99
13.86
13.93
13.34
708,604
Mar 10, 2026
13.60
13.99
13.59
13.99
13.40
1,324,024
Mar 9, 2026
13.79
13.81
13.65
13.65
13.08
1,080,708
Mar 8, 2026
13.66
13.85
13.66
13.77
13.19
766,008
Mar 5, 2026
13.68
13.84
13.65
13.65
13.08
948,313
Mar 4, 2026
13.54
13.71
13.47
13.68
13.10
1,185,589
Mar 3, 2026
13.42
13.60
13.25
13.52
12.95
1,750,383
Mar 2, 2026
13.30
13.53
13.19
13.42
12.85
4,111,191
Mar 1, 2026
13.00
13.77
13.00
13.28
12.72
1,691,419
Feb 26, 2026
13.96
14.04
13.84
13.99
13.40
2,332,889
Feb 25, 2026
14.01
14.10
13.86
14.10
13.51
1,663,913
Feb 24, 2026
14.09
14.15
14.01
14.01
13.42
1,054,337
Feb 23, 2026
14.10
14.19
14.03
14.19
13.59
1,161,355
Feb 19, 2026
14.16
14.20
14.01
14.13
13.53
1,900,986
Feb 18, 2026
14.18
14.20
14.10
14.20
13.60
609,404
Feb 17, 2026
14.30
14.30
14.11
14.25
13.65
974,689
Feb 16, 2026
14.35
14.36
14.27
14.35
13.75
879,902
Feb 15, 2026
14.38
14.39
14.26
14.32
13.72
406,304
Feb 12, 2026
14.35
14.36
14.21
14.35
13.75
1,431,028
Feb 11, 2026
14.25
14.39
14.18
14.39
13.78
1,851,575
Feb 10, 2026
14.18
14.30
14.08
14.30
13.70
1,573,316
Feb 9, 2026
14.15
14.24
14.07
14.18
13.58
1,208,716
Feb 8, 2026
14.32
14.39
14.15
14.15
13.55
1,058,268
Feb 5, 2026
14.35
14.38
14.17
14.31
13.71
2,323,848
Feb 4, 2026
14.25
14.44
14.22
14.39
13.78
2,403,170
Feb 3, 2026
14.12
14.25
14.11
14.25
13.65
2,835,040
Feb 2, 2026
14.00
14.15
13.90
14.15
13.55
2,143,622
Feb 1, 2026
14.24
14.24
13.92
14.13
13.53
1,474,260
Jan 29, 2026
13.99
14.34
13.98
14.27
13.67
7,844,407
Jan 28, 2026
13.89
13.94
13.85
13.94
13.35
1,358,738
Jan 27, 2026
13.89
13.94
13.85
13.90
13.31
1,432,044
Jan 26, 2026
13.74
13.89
13.66
13.89
13.31
1,560,249
Jan 25, 2026
13.62
13.75
13.62
13.75
13.17
836,498
Jan 22, 2026
13.63
13.66
13.57
13.62
13.05
1,157,522
Jan 21, 2026
13.66
13.73
13.57
13.63
13.06
947,118
Jan 20, 2026
13.65
13.74
13.59
13.70
13.12
1,237,443
Jan 19, 2026
13.59
13.68
13.54
13.65
13.08
1,045,757
Jan 18, 2026
13.61
13.74
13.57
13.65
13.08
1,350,761
Jan 15, 2026
13.46
13.60
13.42
13.60
13.03
2,384,301
Jan 14, 2026
13.46
13.49
13.38
13.48
12.91
1,749,924
Jan 13, 2026
13.50
13.60
13.39
13.49
12.92
1,981,872
Jan 12, 2026
13.23
13.42
13.20
13.42
12.85
1,560,572
Jan 11, 2026
13.25
13.32
13.17
13.23
12.67
874,104
Jan 8, 2026
13.12
13.20
13.09
13.20
12.64
1,090,785
Jan 7, 2026
13.02
13.20
13.02
13.10
12.55
1,934,221
Jan 6, 2026
13.00
13.00
12.85
12.97
12.42
1,683,748
Jan 5, 2026
12.81
12.90
12.78
12.89
12.35
1,298,238
Jan 4, 2026
12.87
12.87
12.69
12.80
12.26
931,286
Jan 1, 2026
12.87
12.90
12.81
12.88
12.34
274,320
Dec 31, 2025
12.77
12.89
12.77
12.78
12.24
593,390
Dec 30, 2025
12.92
12.93
12.70
12.75
12.21
1,551,363
Dec 29, 2025
12.81
12.95
12.81
12.95
12.40
507,791
Dec 28, 2025
12.91
12.94
12.81
12.81
12.27
478,442
Dec 25, 2025
12.85
12.98
12.85
12.91
12.37
256,597
Dec 24, 2025
13.00
13.02
12.90
12.91
12.37
1,187,015
Dec 23, 2025
12.80
12.99
12.80
12.99
12.44
1,982,393
Dec 22, 2025
12.83
12.87
12.76
12.77
12.23
1,079,266
Dec 21, 2025
12.78
12.84
12.76
12.80
12.26
852,393
Dec 18, 2025
12.75
12.75
12.60
12.74
12.20
1,788,049
Dec 17, 2025
12.79
12.80
12.70
12.78
12.24
1,305,995
Dec 16, 2025
12.83
12.87
12.72
12.79
12.25
1,504,622
Dec 15, 2025
12.60
12.84
12.47
12.83
12.29
1,711,652
Dec 14, 2025
12.64
12.64
12.49
12.55
12.02
637,409
Dec 11, 2025
12.61
12.65
12.47
12.65
12.12
2,147,810
Dec 10, 2025
12.65
12.67
12.59
12.61
12.08
2,069,368
Dec 9, 2025
12.59
12.65
12.50
12.65
12.12
3,085,018
Dec 8, 2025
12.61
12.61
12.48
12.60
12.07
2,392,356
Dec 7, 2025
12.78
12.78
12.54
12.58
12.05
787,339
Dec 4, 2025
12.64
12.86
12.59
12.79
12.25
3,397,336
Dec 3, 2025
12.55
12.60
12.48
12.60
12.07
1,915,765
Dec 2, 2025
12.41
12.59
12.34
12.54
12.01
2,502,540
Dec 1, 2025
12.39
12.42
12.26
12.39
11.87
6,212,045
Nov 30, 2025
12.70
12.70
12.34
12.38
11.86
3,352,901
Nov 27, 2025
12.70
12.77
12.64
12.70
12.17
2,925,241
Nov 26, 2025
12.96
12.98
12.69
12.69
12.16
3,055,034
Nov 25, 2025
12.98
12.98
12.90
12.96
12.41
1,209,513
Nov 24, 2025
12.84
12.98
12.79
12.98
12.43
3,109,737
Nov 23, 2025
13.19
13.21
12.84
12.84
12.30
1,923,358
Nov 20, 2025
13.25
13.26
13.12
13.19
12.63
1,811,708
Nov 19, 2025
13.20
13.35
13.17
13.26
12.70
2,749,274
Nov 18, 2025
13.30
13.35
13.14
13.20
12.64
2,603,956
Nov 17, 2025
13.41
13.51
13.27
13.30
12.74
1,447,255
Nov 16, 2025
13.81
13.82
13.40
13.51
12.94
1,037,395
Nov 13, 2025
13.71
13.85
13.71
13.83
13.25
1,076,254
Nov 12, 2025
13.75
13.79
13.70
13.71
13.13
1,094,067
Nov 11, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
13.78
13.82
13.70
13.75
13.17
954,389
Nov 10, 2025
13.95
14.01
13.92
13.98
13.12
1,904,522
Nov 9, 2025
14.00
14.04
13.91
13.96
13.10
829,034
Nov 6, 2025
13.96
14.06
13.95
13.96
13.10
1,654,798
Nov 5, 2025
13.93
13.99
13.78
13.95
13.09
1,297,671
Nov 4, 2025
14.10
14.10
13.93
13.95
13.09
1,536,575
Nov 3, 2025
14.17
14.25
14.07
14.13
13.26
1,287,565
Nov 2, 2025
14.16
14.18
14.09
14.10
13.24
640,416
