Derayah Financial Company (TADAWUL:4084)
Saudi Arabia · Delayed Price · Currency is SAR 31.34
+1.90 (6.45%)
Sep 25, 2025, 3:18 PM AST
Derayah Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 29.50 | 32.00 | 28.78 | 31.34 | 31.34 | 6.45% | 4,377,672 |
| Sep 24, 2025 | 27.30 | 29.44 | 27.00 | 29.44 | 29.44 | 9.93% | 3,832,318 |
| Sep 22, 2025 | 26.72 | 27.08 | 26.70 | 26.78 | 26.78 | -0.74% | 361,494 |
| Sep 21, 2025 | 26.54 | 27.20 | 26.32 | 26.98 | 26.98 | 2.27% | 583,336 |
| Sep 18, 2025 | 26.64 | 26.78 | 26.22 | 26.38 | 26.38 | -0.38% | 709,859 |
| Sep 17, 2025 | 25.46 | 26.70 | 25.12 | 26.48 | 26.48 | 4.66% | 604,515 |
| Sep 16, 2025 | 25.18 | 25.56 | 25.06 | 25.30 | 25.30 | 0.48% | 419,108 |
| Sep 15, 2025 | 24.50 | 25.18 | 24.46 | 25.18 | 25.18 | 3.37% | 262,992 |
| Sep 14, 2025 | 24.00 | 24.64 | 24.00 | 24.36 | 24.36 | 1.50% | 273,057 |
| Sep 11, 2025 | 24.64 | 24.67 | 23.49 | 24.00 | 24.00 | -2.60% | 1,031,915 |
| Sep 10, 2025 | 24.84 | 25.18 | 24.41 | 24.64 | 24.64 | -0.81% | 351,448 |
| Sep 9, 2025 | 25.46 | 25.52 | 24.60 | 24.84 | 24.84 | -2.36% | 617,305 |
| Sep 8, 2025 | 26.42 | 26.42 | 25.32 | 25.44 | 25.44 | -3.78% | 573,533 |
| Sep 7, 2025 | 26.20 | 26.50 | 26.20 | 26.44 | 26.44 | 0.84% | 83,603 |
| Sep 4, 2025 | 26.52 | 26.80 | 26.20 | 26.22 | 26.22 | -1.72% | 245,997 |
| Sep 3, 2025 | 26.90 | 27.10 | 26.58 | 26.68 | 26.68 | -1.11% | 240,304 |
| Sep 2, 2025 | 26.76 | 27.16 | 26.46 | 26.98 | 26.98 | 0.60% | 256,234 |
| Sep 1, 2025 | 27.32 | 27.56 | 26.82 | 26.82 | 26.82 | -2.05% | 269,889 |
| Aug 31, 2025 | 28.04 | 28.04 | 27.38 | 27.38 | 27.38 | -2.42% | 252,430 |
| Aug 28, 2025 | 28.48 | 28.58 | 27.78 | 28.06 | 28.06 | -1.47% | 367,730 |
| Aug 27, 2025 | 28.08 | 28.88 | 28.08 | 28.48 | 28.48 | 0.85% | 634,531 |
| Aug 26, 2025 | 27.92 | 28.64 | 27.90 | 28.24 | 28.24 | 0.71% | 1,782,108 |
| Aug 25, 2025 | 27.58 | 28.20 | 27.30 | 28.04 | 28.04 | 1.82% | 520,530 |
| Aug 24, 2025 | 27.20 | 27.58 | 27.12 | 27.54 | 27.54 | 1.55% | 433,424 |
| Aug 21, 2025 | 26.60 | 27.30 | 26.60 | 27.12 | 27.12 | 1.57% | 495,393 |
| Aug 20, 2025 | 26.90 | 27.18 | 26.68 | 26.70 | 26.70 | -0.74% | 496,614 |
| Aug 19, 2025 | 26.48 | 26.90 | 26.40 | 26.90 | 26.90 | 1.59% | 616,651 |
| Aug 18, 2025 | 26.02 | 26.58 | 25.94 | 26.48 | 26.48 | 1.61% | 429,555 |
| Aug 17, 2025 | 25.98 | 26.16 | 25.94 | 26.06 | 26.06 | 0.31% | 217,648 |
| Aug 14, 2025 | 25.38 | 26.00 | 25.34 | 25.98 | 25.98 | 2.44% | 458,402 |
| Aug 13, 2025 | 25.76 | 25.80 | 25.32 | 25.36 | 25.36 | -0.55% | 303,889 |
| Aug 12, 2025 | 25.52 | 25.72 | 25.14 | 25.50 | 25.50 | -0.16% | 523,934 |
| Aug 11, 2025 | 25.78 | 25.78 | 25.50 | 25.54 | 25.54 | -0.93% | 428,896 |
| Aug 10, 2025 | 26.00 | 26.12 | 25.56 | 25.78 | 25.78 | -0.69% | 439,970 |
| Aug 7, 2025 | 25.08 | 26.12 | 25.08 | 25.96 | 25.96 | 3.67% | 1,185,956 |
| Aug 6, 2025 | 25.50 | 25.72 | 24.94 | 25.04 | 25.04 | -0.40% | 911,882 |
| Aug 5, 2025 | 24.91 | 25.22 | 24.77 | 25.14 | 25.14 | 0.92% | 283,417 |
| Aug 4, 2025 | 24.78 | 25.16 | 24.51 | 24.91 | 24.91 | 0.32% | 252,788 |
| Aug 3, 2025 | 24.50 | 24.90 | 24.34 | 24.83 | 24.83 | 0.40% | 196,341 |
| Jul 31, 2025 | 25.00 | 25.02 | 24.54 | 24.73 | 24.73 | -1.08% | 255,650 |
| Jul 30, 2025 | 25.00 | 25.16 | 24.85 | 25.00 | 25.00 | -1.03% | 326,980 |
| Jul 29, 2025 | 25.34 | 25.34 | 24.99 | 25.26 | 25.26 | -0.32% | 237,285 |
| Jul 28, 2025 | 25.70 | 25.82 | 25.24 | 25.34 | 25.34 | -2.46% | 366,471 |
| Jul 27, 2025 | 26.04 | 26.22 | 25.80 | 25.98 | 25.65 | -0.38% | 391,836 |
| Jul 24, 2025 | 26.00 | 26.08 | 25.82 | 26.08 | 25.75 | 0.85% | 241,162 |
| Jul 23, 2025 | 25.74 | 25.98 | 25.00 | 25.86 | 25.53 | 0.39% | 410,713 |
| Jul 22, 2025 | 26.20 | 26.22 | 25.74 | 25.76 | 25.43 | -1.98% | 403,993 |
| Jul 21, 2025 | 26.16 | 26.32 | 25.98 | 26.28 | 25.95 | 0.46% | 231,121 |
| Jul 20, 2025 | 26.40 | 26.60 | 26.00 | 26.16 | 25.83 | -0.23% | 174,298 |
| Jul 17, 2025 | 26.10 | 26.54 | 25.80 | 26.22 | 25.89 | 0.08% | 218,096 |