Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 35.46
-1.62 (-4.37%)
Sep 4, 2025, 3:17 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.00 | 37.00 | 35.46 | 35.46 | 35.46 | -4.37% | 378,281 |
| Sep 3, 2025 | 37.70 | 37.70 | 36.68 | 37.08 | 37.08 | -1.64% | 280,732 |
| Sep 2, 2025 | 37.20 | 37.80 | 37.20 | 37.70 | 37.70 | 1.18% | 241,776 |
| Sep 1, 2025 | 37.60 | 37.98 | 37.22 | 37.26 | 37.26 | -1.90% | 134,867 |
| Aug 31, 2025 | 37.60 | 37.98 | 37.36 | 37.98 | 37.98 | 0.85% | 153,955 |
| Aug 28, 2025 | 37.98 | 38.04 | 37.52 | 37.66 | 37.66 | -0.79% | 204,146 |
| Aug 27, 2025 | 37.28 | 38.20 | 37.28 | 37.96 | 37.96 | 1.93% | 310,142 |
| Aug 26, 2025 | 37.52 | 37.52 | 36.80 | 37.24 | 37.24 | -0.96% | 3,542,951 |
| Aug 25, 2025 | 37.48 | 38.00 | 37.30 | 37.60 | 37.60 | 0.91% | 518,924 |
| Aug 24, 2025 | 37.38 | 37.64 | 37.24 | 37.26 | 37.26 | -0.32% | 135,834 |
| Aug 21, 2025 | 37.40 | 37.84 | 37.12 | 37.38 | 37.38 | 0.70% | 620,382 |
| Aug 20, 2025 | 36.40 | 37.44 | 36.40 | 37.12 | 37.12 | 1.98% | 925,400 |
| Aug 19, 2025 | 37.02 | 37.28 | 36.36 | 36.40 | 36.40 | -1.73% | 174,885 |
| Aug 18, 2025 | 36.86 | 37.26 | 36.70 | 37.04 | 37.04 | 0.05% | 214,213 |
| Aug 17, 2025 | 36.72 | 37.54 | 36.72 | 37.02 | 37.02 | -0.16% | 97,895 |
| Aug 14, 2025 | 37.00 | 37.26 | 36.80 | 37.08 | 37.08 | 0.22% | 119,568 |
| Aug 13, 2025 | 37.00 | 37.50 | 36.72 | 37.00 | 37.00 | 0.76% | 204,552 |
| Aug 12, 2025 | 37.00 | 37.24 | 36.60 | 36.72 | 36.72 | -0.76% | 174,647 |
| Aug 11, 2025 | 37.96 | 37.96 | 36.10 | 37.00 | 37.00 | -1.96% | 246,789 |
| Aug 10, 2025 | 39.26 | 39.44 | 37.74 | 37.74 | 37.74 | -3.87% | 531,282 |
| Aug 7, 2025 | 38.86 | 39.40 | 38.52 | 39.26 | 39.26 | 1.03% | 531,282 |
| Aug 6, 2025 | 39.00 | 39.00 | 38.40 | 38.86 | 38.86 | -0.61% | 1,059,855 |
| Aug 5, 2025 | 40.00 | 40.00 | 38.92 | 39.10 | 39.10 | -1.56% | 167,538 |
| Aug 4, 2025 | 39.64 | 40.18 | 39.32 | 39.72 | 39.72 | 0.05% | 108,559 |
| Aug 3, 2025 | 39.80 | 39.84 | 39.34 | 39.70 | 39.70 | -0.60% | 25,183 |
| Jul 31, 2025 | 39.60 | 40.28 | 39.60 | 39.94 | 39.94 | -0.84% | 52,286 |
| Jul 30, 2025 | 40.12 | 40.28 | 39.58 | 40.28 | 40.28 | 0.40% | 146,014 |
| Jul 29, 2025 | 40.40 | 40.40 | 39.58 | 40.12 | 40.12 | -0.55% | 609,382 |
| Jul 28, 2025 | 40.40 | 40.76 | 40.06 | 40.34 | 40.34 | 0.10% | 188,986 |
| Jul 27, 2025 | 40.18 | 40.68 | 39.52 | 40.30 | 40.30 | 0.30% | 57,762 |
| Jul 24, 2025 | 40.04 | 40.22 | 39.30 | 40.18 | 40.18 | 0.35% | 231,031 |
| Jul 23, 2025 | 39.22 | 40.20 | 39.22 | 40.04 | 40.04 | 1.16% | 248,908 |
| Jul 22, 2025 | 40.50 | 40.68 | 38.90 | 39.58 | 39.58 | -3.09% | 299,497 |
| Jul 21, 2025 | 40.30 | 41.28 | 39.88 | 40.84 | 40.84 | 1.69% | 187,996 |
| Jul 20, 2025 | 40.00 | 40.78 | 40.00 | 40.16 | 40.16 | -0.10% | 24,383 |
| Jul 17, 2025 | 39.92 | 40.20 | 39.60 | 40.20 | 40.20 | 0.15% | 154,939 |
| Jul 16, 2025 | 40.00 | 40.50 | 39.66 | 40.14 | 40.14 | 0.25% | 94,738 |
| Jul 15, 2025 | 40.08 | 40.50 | 39.80 | 40.04 | 40.04 | 0.10% | 638,227 |
| Jul 14, 2025 | 40.90 | 41.04 | 39.94 | 40.00 | 40.00 | -2.20% | 219,865 |
| Jul 13, 2025 | 41.44 | 41.76 | 40.80 | 40.90 | 40.90 | -1.45% | 78,145 |
| Jul 10, 2025 | 42.00 | 42.28 | 41.40 | 41.50 | 41.50 | -0.86% | 198,934 |
| Jul 9, 2025 | 41.68 | 42.38 | 41.40 | 41.86 | 41.86 | 1.11% | 1,057,945 |
| Jul 8, 2025 | 40.76 | 41.58 | 40.76 | 41.40 | 41.40 | 0.73% | 184,087 |
| Jul 7, 2025 | 41.36 | 41.62 | 41.00 | 41.10 | 41.10 | -0.96% | 158,290 |
| Jul 6, 2025 | 40.62 | 41.74 | 40.62 | 41.50 | 41.50 | 1.52% | 96,108 |
| Jul 3, 2025 | 40.50 | 41.00 | 40.36 | 40.88 | 40.88 | 0.99% | 123,927 |
| Jul 2, 2025 | 39.52 | 41.34 | 39.26 | 40.48 | 40.48 | 2.43% | 979,634 |
| Jul 1, 2025 | 39.78 | 39.80 | 39.26 | 39.52 | 39.52 | -0.65% | 350,123 |
| Jun 30, 2025 | 39.50 | 39.90 | 39.26 | 39.78 | 39.78 | 0.71% | 387,608 |
| Jun 29, 2025 | 39.60 | 39.88 | 39.22 | 39.50 | 39.50 | -0.25% | 93,005 |