Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 37.00
+0.28 (0.76%)
Aug 13, 2025, 3:17 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | 1.15% | 225,181 |
| Jun 25, 2025 | 38.95 | 39.55 | 38.60 | 39.15 | 39.15 | 0.51% | 226,546 |
| Jun 24, 2025 | 37.55 | 39.10 | 37.55 | 38.95 | 38.95 | 5.13% | 248,639 |
| Jun 23, 2025 | 36.70 | 37.20 | 36.55 | 37.05 | 37.05 | 1.23% | 177,480 |
| Jun 22, 2025 | 36.15 | 36.95 | 36.15 | 36.60 | 36.60 | - | 99,226 |
| Jun 19, 2025 | 36.50 | 36.80 | 36.05 | 36.60 | 36.60 | - | 181,565 |
| Jun 18, 2025 | 35.75 | 36.60 | 35.75 | 36.60 | 36.60 | -0.95% | 259,634 |
| Jun 17, 2025 | 36.55 | 36.95 | 36.30 | 36.95 | 36.95 | 0.68% | 334,825 |
| Jun 16, 2025 | 35.70 | 36.75 | 35.55 | 36.70 | 36.70 | 4.56% | 406,888 |
| Jun 15, 2025 | 32.85 | 35.95 | 32.85 | 35.10 | 35.10 | -3.70% | 365,574 |
| Jun 12, 2025 | 37.75 | 37.75 | 36.25 | 36.45 | 36.45 | -3.70% | 264,613 |
| Jun 11, 2025 | 37.10 | 38.20 | 37.10 | 37.85 | 37.85 | 5.73% | 644,061 |
| May 29, 2025 | 36.70 | 37.15 | 35.80 | 35.80 | 35.80 | -2.32% | 755,544 |
| May 28, 2025 | 35.75 | 37.00 | 35.75 | 36.65 | 36.65 | 2.52% | 278,621 |
| May 27, 2025 | 37.25 | 37.45 | 35.50 | 35.75 | 35.75 | -4.03% | 590,549 |
| May 26, 2025 | 37.60 | 37.90 | 37.05 | 37.25 | 37.25 | -1.59% | 402,872 |