Jamjoom Pharmaceuticals Factory Company (TADAWUL:4015)
Saudi Arabia
· Delayed Price · Currency is SAR 151.70
+0.70 (0.46%)
At close: Dec 4, 2025
TADAWUL:4015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 150.90 | 152.50 | 149.50 | 151.70 | 151.70 | 0.46% | 45,721 |
| Dec 3, 2025 | 146.30 | 151.00 | 146.30 | 151.00 | 151.00 | 3.21% | 52,164 |
| Dec 2, 2025 | 149.40 | 150.50 | 146.30 | 146.30 | 146.30 | -2.21% | 30,177 |
| Dec 1, 2025 | 151.20 | 152.00 | 148.60 | 149.60 | 149.60 | -1.06% | 36,961 |
| Nov 30, 2025 | 150.80 | 152.50 | 149.50 | 151.20 | 151.20 | 0.13% | 20,908 |
| Nov 27, 2025 | 150.00 | 152.50 | 149.80 | 151.00 | 151.00 | 1.34% | 35,728 |
| Nov 26, 2025 | 146.10 | 150.30 | 143.90 | 149.00 | 149.00 | 2.69% | 95,679 |
| Nov 25, 2025 | 150.30 | 150.50 | 145.00 | 145.10 | 145.10 | -3.46% | 34,790 |
| Nov 24, 2025 | 149.00 | 150.30 | 147.40 | 150.30 | 150.30 | 0.94% | 58,038 |
| Nov 23, 2025 | 149.80 | 150.70 | 148.80 | 148.90 | 148.90 | -0.60% | 8,578 |
| Nov 20, 2025 | 148.60 | 150.60 | 148.60 | 149.80 | 149.80 | 0.20% | 16,092 |
| Nov 19, 2025 | 151.20 | 152.50 | 149.10 | 149.50 | 149.50 | -0.47% | 28,423 |
| Nov 18, 2025 | 147.00 | 151.20 | 146.40 | 150.20 | 150.20 | 2.11% | 41,226 |
| Nov 17, 2025 | 149.80 | 150.00 | 146.80 | 147.10 | 147.10 | -1.80% | 24,225 |
| Nov 16, 2025 | 151.40 | 151.50 | 149.40 | 149.80 | 149.80 | -1.06% | 11,603 |
| Nov 13, 2025 | 149.00 | 155.00 | 149.00 | 151.40 | 151.40 | 1.61% | 92,821 |
| Nov 12, 2025 | 148.00 | 149.40 | 148.00 | 149.00 | 149.00 | 0.74% | 29,444 |
| Nov 11, 2025 | 151.00 | 151.30 | 147.60 | 147.90 | 147.90 | -2.44% | 64,419 |
| Nov 10, 2025 | 150.00 | 151.60 | 148.80 | 151.60 | 151.60 | 1.13% | 46,315 |
| Nov 9, 2025 | 150.30 | 150.70 | 148.90 | 149.90 | 149.90 | -0.27% | 13,469 |
| Nov 6, 2025 | 149.80 | 151.90 | 149.70 | 150.30 | 150.30 | 0.33% | 26,339 |
| Nov 5, 2025 | 153.00 | 153.00 | 149.80 | 149.80 | 149.80 | -2.60% | 57,889 |
| Nov 4, 2025 | 154.00 | 154.90 | 152.90 | 153.80 | 153.80 | -0.77% | 40,350 |
| Nov 3, 2025 | 156.00 | 156.00 | 153.90 | 155.00 | 155.00 | -0.64% | 33,628 |
| Nov 2, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 11,841 |
| Oct 30, 2025 | 153.40 | 156.00 | 153.30 | 156.00 | 156.00 | 1.69% | 61,735 |
| Oct 29, 2025 | 153.00 | 154.50 | 152.80 | 153.40 | 153.40 | 0.26% | 83,036 |
| Oct 28, 2025 | 154.50 | 154.60 | 152.60 | 153.00 | 153.00 | -0.20% | 62,639 |
| Oct 27, 2025 | 155.00 | 156.80 | 152.50 | 153.30 | 153.30 | -1.10% | 102,595 |
| Oct 26, 2025 | 153.80 | 155.10 | 152.50 | 155.00 | 155.00 | 1.44% | 70,404 |
| Oct 23, 2025 | 158.70 | 158.70 | 152.50 | 152.80 | 152.80 | -4.26% | 318,975 |
| Oct 22, 2025 | 158.20 | 159.90 | 157.10 | 159.60 | 159.60 | 0.76% | 42,420 |
| Oct 21, 2025 | 160.00 | 160.40 | 158.20 | 158.40 | 158.40 | -1.00% | 49,809 |
| Oct 20, 2025 | 160.00 | 162.40 | 159.00 | 160.00 | 160.00 | -0.74% | 46,307 |
| Oct 19, 2025 | 160.00 | 163.70 | 160.00 | 161.20 | 161.20 | 0.88% | 63,946 |
| Oct 16, 2025 | 162.00 | 162.90 | 158.60 | 159.80 | 159.80 | -1.36% | 121,335 |
| Oct 15, 2025 | 163.80 | 164.00 | 161.80 | 162.00 | 162.00 | -0.61% | 113,360 |
| Oct 14, 2025 | 159.90 | 165.30 | 159.80 | 163.00 | 163.00 | 2.52% | 223,361 |
| Oct 13, 2025 | 158.50 | 161.10 | 158.30 | 159.00 | 159.00 | 0.63% | 109,191 |
| Oct 12, 2025 | 154.50 | 158.10 | 151.80 | 158.00 | 158.00 | 1.22% | 57,613 |
| Oct 9, 2025 | 158.50 | 158.50 | 155.50 | 156.10 | 156.10 | -1.51% | 69,175 |
| Oct 8, 2025 | 158.00 | 159.20 | 157.60 | 158.50 | 158.50 | 0.44% | 51,974 |
| Oct 7, 2025 | 157.80 | 158.10 | 156.50 | 157.80 | 157.80 | - | 57,221 |
| Oct 6, 2025 | 157.90 | 158.50 | 157.00 | 157.80 | 157.80 | -0.06% | 52,250 |
| Oct 5, 2025 | 157.00 | 159.50 | 157.00 | 157.90 | 157.90 | 0.83% | 50,917 |
| Oct 2, 2025 | 157.00 | 158.00 | 156.10 | 156.60 | 156.60 | -0.19% | 48,553 |
| Oct 1, 2025 | 157.60 | 158.40 | 155.90 | 156.90 | 156.90 | -0.44% | 45,963 |
| Sep 30, 2025 | 157.90 | 158.40 | 156.50 | 157.60 | 157.60 | 0.83% | 66,675 |
| Sep 29, 2025 | 156.10 | 159.60 | 155.70 | 156.30 | 156.30 | -0.32% | 112,375 |
| Sep 28, 2025 | 154.00 | 156.80 | 152.30 | 156.80 | 156.80 | 2.15% | 50,328 |