Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 31.60
-0.48 (-1.50%)
At close: Dec 30, 2025
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31.90 | 32.04 | 31.54 | 31.68 | - | -1.25% | 52,871 |
| Dec 29, 2025 | 31.70 | 32.08 | 31.50 | 32.08 | 32.08 | 1.20% | 84,186 |
| Dec 28, 2025 | 31.90 | 31.90 | 31.36 | 31.70 | 31.70 | -0.63% | 63,689 |
| Dec 25, 2025 | 31.62 | 32.04 | 31.52 | 31.90 | 31.90 | - | 41,402 |
| Dec 24, 2025 | 31.60 | 32.10 | 31.30 | 31.90 | 31.90 | 1.66% | 117,166 |
| Dec 23, 2025 | 31.34 | 31.70 | 31.10 | 31.38 | 31.38 | -0.06% | 184,361 |
| Dec 22, 2025 | 32.48 | 32.50 | 31.10 | 31.40 | 31.40 | -3.74% | 429,369 |
| Dec 21, 2025 | 32.88 | 33.18 | 32.26 | 32.62 | 32.62 | -0.79% | 89,309 |
| Dec 18, 2025 | 32.98 | 32.98 | 32.16 | 32.88 | 32.88 | 0.86% | 144,177 |
| Dec 17, 2025 | 32.40 | 33.00 | 32.00 | 32.60 | 32.60 | 0.93% | 121,037 |
| Dec 16, 2025 | 32.50 | 32.74 | 32.26 | 32.30 | 32.30 | -1.16% | 119,951 |
| Dec 15, 2025 | 32.64 | 32.86 | 32.02 | 32.68 | 32.68 | 0.12% | 94,815 |
| Dec 14, 2025 | 33.80 | 33.80 | 32.42 | 32.64 | 32.64 | -3.43% | 220,877 |
| Dec 11, 2025 | 33.70 | 33.84 | 33.40 | 33.80 | 33.80 | 0.30% | 61,304 |
| Dec 10, 2025 | 33.56 | 33.84 | 33.12 | 33.70 | 33.70 | 0.30% | 71,238 |
| Dec 9, 2025 | 33.60 | 33.88 | 32.90 | 33.60 | 33.60 | 0.30% | 157,565 |
| Dec 8, 2025 | 34.38 | 34.58 | 33.28 | 33.50 | 33.50 | -3.18% | 166,324 |
| Dec 7, 2025 | 34.58 | 34.70 | 34.36 | 34.60 | 34.60 | 0.06% | 103,420 |
| Dec 4, 2025 | 34.04 | 34.94 | 34.04 | 34.58 | 34.58 | 0.82% | 62,926 |
| Dec 3, 2025 | 34.56 | 35.00 | 34.02 | 34.30 | 34.30 | -1.44% | 115,829 |
| Dec 2, 2025 | 35.52 | 35.84 | 34.72 | 34.80 | 34.80 | -2.74% | 112,418 |
| Dec 1, 2025 | 34.70 | 35.78 | 34.56 | 35.78 | 35.78 | 0.39% | 62,388 |
| Nov 30, 2025 | 35.50 | 35.68 | 35.28 | 35.64 | 35.64 | 1.02% | 60,283 |
| Nov 27, 2025 | 36.28 | 36.28 | 34.74 | 35.28 | 35.28 | -1.29% | 106,623 |
| Nov 26, 2025 | 35.90 | 36.04 | 35.20 | 35.74 | 35.74 | -1.27% | 87,423 |
| Nov 25, 2025 | 35.40 | 36.20 | 34.86 | 36.20 | 36.20 | 2.26% | 121,639 |
| Nov 24, 2025 | 35.00 | 35.84 | 34.68 | 35.40 | 35.40 | 0.85% | 262,012 |
| Nov 23, 2025 | 34.80 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 138,597 |
| Nov 20, 2025 | 34.20 | 35.20 | 33.74 | 35.00 | 35.00 | 2.34% | 311,191 |
| Nov 19, 2025 | 36.28 | 36.28 | 34.14 | 34.20 | 34.20 | -5.21% | 324,850 |
| Nov 18, 2025 | 35.34 | 36.12 | 35.30 | 36.08 | 36.08 | 2.09% | 136,387 |
| Nov 17, 2025 | 36.48 | 36.48 | 35.00 | 35.34 | 35.34 | -2.11% | 184,682 |
| Nov 16, 2025 | 36.02 | 36.40 | 35.88 | 36.10 | 36.10 | -0.99% | 20,510 |
| Nov 13, 2025 | 37.10 | 37.28 | 36.46 | 36.46 | 36.46 | -1.73% | 130,376 |
| Nov 12, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | - | 68,432 |
| Nov 11, 2025 | 37.90 | 37.90 | 36.80 | 37.10 | 37.10 | -1.07% | 30,659 |
| Nov 10, 2025 | 37.12 | 37.60 | 35.82 | 37.50 | 37.50 | 0.86% | 292,523 |
| Nov 9, 2025 | 38.00 | 38.52 | 36.54 | 37.18 | 37.18 | -4.03% | 77,459 |
| Nov 6, 2025 | 39.12 | 39.12 | 38.44 | 38.74 | 38.74 | -1.17% | 91,203 |
| Nov 5, 2025 | 39.02 | 39.80 | 38.52 | 39.20 | 39.20 | -0.36% | 180,321 |
| Nov 4, 2025 | 39.20 | 39.94 | 38.90 | 39.34 | 39.34 | 0.10% | 73,539 |
| Nov 3, 2025 | 39.54 | 39.62 | 38.74 | 39.30 | 39.30 | -0.51% | 786,619 |
| Nov 2, 2025 | 40.12 | 40.56 | 39.50 | 39.50 | 39.50 | -2.23% | 43,250 |
| Oct 30, 2025 | 40.78 | 40.78 | 40.08 | 40.40 | 40.40 | -0.93% | 404,624 |
| Oct 29, 2025 | 40.60 | 41.08 | 40.50 | 40.78 | 40.78 | 0.20% | 121,733 |
| Oct 28, 2025 | 40.74 | 40.84 | 40.48 | 40.70 | 40.70 | -0.10% | 309,516 |
| Oct 27, 2025 | 41.24 | 41.24 | 40.58 | 40.74 | 40.74 | -1.21% | 132,022 |
| Oct 26, 2025 | 41.26 | 41.40 | 41.06 | 41.24 | 41.24 | -0.43% | 33,551 |
| Oct 23, 2025 | 41.54 | 41.60 | 41.20 | 41.42 | 41.42 | -0.29% | 44,581 |
| Oct 22, 2025 | 41.50 | 41.64 | 41.12 | 41.54 | 41.54 | 0.10% | 158,225 |