Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 20.41
+0.09 (0.44%)
Jun 11, 2026, 3:10 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 20.30 | 20.66 | 20.21 | 20.41 | 20.41 | 0.44% | 274,409 |
| Jun 10, 2026 | 20.23 | 20.37 | 20.16 | 20.32 | 20.32 | -0.39% | 96,577 |
| Jun 9, 2026 | 20.30 | 20.48 | 20.20 | 20.40 | 20.40 | 0.29% | 159,988 |
| Jun 8, 2026 | 20.08 | 20.40 | 20.05 | 20.34 | 20.34 | 1.04% | 168,584 |
| Jun 7, 2026 | 20.23 | 20.28 | 19.98 | 20.13 | 20.13 | -0.49% | 133,324 |
| Jun 4, 2026 | 20.40 | 20.48 | 20.20 | 20.23 | 20.23 | -0.74% | 283,608 |
| Jun 3, 2026 | 20.16 | 20.44 | 20.13 | 20.38 | 20.38 | 1.14% | 231,304 |
| Jun 2, 2026 | 20.80 | 20.80 | 19.96 | 20.15 | 20.15 | -2.42% | 1,238,085 |
| Jun 1, 2026 | 20.36 | 20.65 | 20.04 | 20.65 | 20.65 | 1.87% | 408,852 |
| May 31, 2026 | 19.67 | 20.30 | 19.67 | 20.27 | 20.27 | 3.10% | 295,753 |
| May 21, 2026 | 19.35 | 19.70 | 19.24 | 19.66 | 19.66 | 1.60% | 460,575 |
| May 20, 2026 | 19.21 | 19.75 | 18.98 | 19.35 | 19.35 | 0.78% | 528,321 |
| May 19, 2026 | 19.03 | 19.25 | 19.02 | 19.20 | 19.20 | 0.10% | 116,999 |
| May 18, 2026 | 19.26 | 19.47 | 19.14 | 19.18 | 19.18 | -0.16% | 422,322 |
| May 17, 2026 | 19.20 | 19.50 | 19.12 | 19.21 | 19.21 | -0.83% | 151,973 |
| May 14, 2026 | 19.29 | 19.53 | 18.89 | 19.37 | 19.37 | 0.89% | 498,380 |
| May 13, 2026 | 19.66 | 19.69 | 18.99 | 19.20 | 19.20 | -2.59% | 391,752 |
| May 12, 2026 | 19.96 | 19.97 | 19.70 | 19.71 | 19.71 | -1.25% | 116,380 |
| May 11, 2026 | 20.00 | 20.20 | 19.68 | 19.96 | 19.96 | -0.60% | 230,032 |
| May 10, 2026 | 19.96 | 20.72 | 19.96 | 20.42 | 20.08 | 2.35% | 393,276 |
| May 7, 2026 | 20.32 | 20.32 | 19.83 | 19.95 | 19.62 | -0.52% | 174,651 |
| May 6, 2026 | 19.76 | 20.27 | 19.76 | 20.06 | 19.72 | 1.48% | 140,452 |
| May 5, 2026 | 19.95 | 19.95 | 19.63 | 19.76 | 19.44 | -1.04% | 132,308 |
| May 4, 2026 | 20.57 | 20.57 | 19.95 | 19.97 | 19.64 | -1.69% | 190,074 |
| May 3, 2026 | 20.28 | 20.83 | 20.28 | 20.32 | 19.98 | 0.41% | 326,717 |
| Apr 30, 2026 | 20.31 | 20.32 | 20.00 | 20.23 | 19.90 | - | 230,000 |
| Apr 29, 2026 | 20.47 | 20.49 | 20.23 | 20.23 | 19.90 | -1.17% | 93,944 |
| Apr 28, 2026 | 20.33 | 20.67 | 20.19 | 20.47 | 20.13 | 0.77% | 238,443 |
| Apr 27, 2026 | 19.86 | 20.48 | 19.72 | 20.32 | 19.98 | 2.31% | 490,741 |
| Apr 26, 2026 | 20.26 | 20.26 | 19.56 | 19.86 | 19.53 | -2.01% | 201,683 |
| Apr 23, 2026 | 20.66 | 20.66 | 20.21 | 20.26 | 19.93 | -1.17% | 215,826 |
| Apr 22, 2026 | 20.75 | 20.84 | 20.43 | 20.50 | 20.16 | -1.25% | 211,771 |
| Apr 21, 2026 | 20.99 | 21.06 | 20.61 | 20.76 | 20.42 | -1.09% | 268,085 |
| Apr 20, 2026 | 21.36 | 21.36 | 20.84 | 20.99 | 20.64 | -1.71% | 336,580 |
| Apr 19, 2026 | 21.41 | 21.79 | 21.31 | 21.36 | 21.00 | 0.24% | 344,009 |
| Apr 16, 2026 | 21.58 | 21.65 | 21.22 | 21.31 | 20.95 | -1.26% | 356,161 |
| Apr 15, 2026 | 22.02 | 22.07 | 21.58 | 21.58 | 21.22 | -2.03% | 1,121,466 |
| Apr 14, 2026 | 22.35 | 22.37 | 21.95 | 22.02 | 21.66 | -1.21% | 406,240 |
| Apr 13, 2026 | 22.14 | 22.39 | 22.12 | 22.30 | 21.93 | 0.19% | 353,285 |
| Apr 12, 2026 | 21.93 | 22.66 | 21.93 | 22.25 | 21.88 | 1.47% | 404,822 |
| Apr 9, 2026 | 21.88 | 21.98 | 21.37 | 21.93 | 21.57 | 2.68% | 613,570 |
| Apr 8, 2026 | 20.88 | 21.45 | 20.88 | 21.36 | 21.00 | 3.02% | 335,756 |
| Apr 7, 2026 | 20.92 | 20.96 | 20.61 | 20.73 | 20.39 | -0.90% | 229,213 |
| Apr 6, 2026 | 20.77 | 20.94 | 20.57 | 20.92 | 20.57 | 1.62% | 492,110 |
| Apr 5, 2026 | 20.16 | 20.75 | 20.16 | 20.59 | 20.25 | 2.38% | 415,083 |
| Apr 2, 2026 | 19.59 | 20.14 | 19.59 | 20.11 | 19.77 | 3.10% | 1,058,257 |
| Apr 1, 2026 | 19.19 | 19.50 | 19.12 | 19.50 | 19.18 | 1.24% | 588,051 |
| Mar 31, 2026 | 19.13 | 19.38 | 19.13 | 19.26 | 18.94 | 0.27% | 458,930 |
| Mar 30, 2026 | 19.40 | 19.58 | 19.16 | 19.21 | 18.89 | -0.38% | 143,003 |
| Mar 29, 2026 | 18.83 | 19.43 | 18.83 | 19.28 | 18.96 | 2.43% | 243,555 |