Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 41.42
-0.12 (-0.29%)
Oct 23, 2025, 3:19 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 41.00 | 41.50 | 40.90 | 41.50 | 41.50 | 0.48% | 53,666 |
| Oct 20, 2025 | 41.80 | 42.08 | 41.20 | 41.30 | 41.30 | -2.04% | 66,092 |
| Oct 19, 2025 | 42.02 | 42.46 | 41.88 | 42.16 | 42.16 | 0.38% | 52,866 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.54 | 42.00 | 42.00 | -2.33% | 134,945 |
| Oct 15, 2025 | 41.20 | 43.00 | 40.90 | 43.00 | 43.00 | 4.37% | 319,838 |
| Oct 14, 2025 | 41.02 | 41.22 | 40.62 | 41.20 | 41.20 | 0.49% | 61,600 |
| Oct 13, 2025 | 40.92 | 41.22 | 40.56 | 41.00 | 41.00 | 0.49% | 389,589 |
| Oct 12, 2025 | 40.24 | 40.98 | 40.24 | 40.80 | 40.80 | 0.59% | 80,747 |
| Oct 9, 2025 | 40.52 | 40.66 | 40.22 | 40.56 | 40.56 | -0.88% | 164,562 |
| Oct 8, 2025 | 41.30 | 41.36 | 40.50 | 40.92 | 40.92 | -1.45% | 114,902 |
| Oct 7, 2025 | 41.76 | 41.82 | 41.32 | 41.52 | 41.52 | -0.57% | 124,342 |
| Oct 6, 2025 | 41.44 | 41.90 | 41.38 | 41.76 | 41.76 | 0.77% | 115,282 |
| Oct 5, 2025 | 41.50 | 41.50 | 41.22 | 41.44 | 41.44 | 0.19% | 41,906 |
| Oct 2, 2025 | 41.98 | 41.98 | 41.10 | 41.36 | 41.36 | -0.43% | 266,789 |
| Oct 1, 2025 | 41.48 | 41.60 | 41.00 | 41.54 | 41.54 | 0.14% | 337,175 |
| Sep 30, 2025 | 40.64 | 41.48 | 40.64 | 41.48 | 41.48 | 1.62% | 337,175 |
| Sep 29, 2025 | 40.44 | 40.96 | 40.30 | 40.82 | 40.82 | 0.39% | 111,942 |
| Sep 28, 2025 | 41.36 | 41.38 | 40.60 | 40.66 | 40.66 | -1.69% | 102,961 |
| Sep 25, 2025 | 41.06 | 41.36 | 40.56 | 41.36 | 41.36 | 0.53% | 371,293 |
| Sep 24, 2025 | 39.50 | 41.32 | 39.50 | 41.14 | 41.14 | 4.42% | 365,516 |
| Sep 22, 2025 | 39.10 | 39.50 | 39.10 | 39.40 | 39.40 | - | 98,297 |
| Sep 21, 2025 | 39.10 | 39.50 | 38.94 | 39.40 | 39.40 | 1.13% | 98,530 |
| Sep 18, 2025 | 38.66 | 38.96 | 37.90 | 38.96 | 38.96 | 0.72% | 5,441,532 |
| Sep 17, 2025 | 38.98 | 39.22 | 38.20 | 38.68 | 38.68 | 1.26% | 160,318 |
| Sep 16, 2025 | 37.96 | 38.90 | 37.72 | 38.20 | 38.20 | 0.58% | 229,093 |
| Sep 15, 2025 | 37.46 | 38.18 | 37.36 | 37.98 | 37.98 | 1.39% | 329,781 |
| Sep 14, 2025 | 36.98 | 38.90 | 36.98 | 37.46 | 37.46 | 2.02% | 439,142 |
| Sep 11, 2025 | 36.16 | 38.00 | 35.82 | 36.72 | 36.72 | 2.57% | 481,089 |
| Sep 10, 2025 | 35.84 | 36.20 | 35.16 | 35.80 | 35.80 | 0.28% | 171,688 |
| Sep 9, 2025 | 35.94 | 36.22 | 35.58 | 35.70 | 35.70 | 0.22% | 197,525 |
| Sep 8, 2025 | 35.52 | 36.00 | 35.46 | 35.62 | 35.62 | 0.23% | 224,836 |
| Sep 7, 2025 | 35.60 | 36.14 | 35.54 | 35.54 | 35.54 | 0.23% | 110,544 |
| 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 |