Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 15.82
0.00 (0.00%)
Nov 10, 2026, 3:16 PM AST
Taiba Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.82 | 15.98 | 15.77 | 15.82 | 15.82 | - | 118,038 |
| Nov 9, 2026 | 15.70 | 16.00 | 15.65 | 15.82 | 15.82 | 0.76% | 158,984 |
| Nov 8, 2026 | 16.04 | 16.04 | 15.51 | 15.70 | 15.70 | -2.30% | 109,144 |
| Nov 5, 2026 | 16.30 | 16.55 | 15.95 | 16.07 | 16.07 | -1.41% | 233,781 |
| Nov 4, 2026 | 16.18 | 16.62 | 16.18 | 16.30 | 16.30 | - | 142,666 |
| Nov 3, 2026 | 15.90 | 16.34 | 15.88 | 16.30 | 16.30 | 2.39% | 304,580 |
| Nov 2, 2026 | 16.33 | 16.33 | 15.91 | 15.92 | 15.92 | -1.00% | 53,155 |
| Nov 1, 2026 | 16.36 | 16.36 | 15.81 | 16.08 | 16.08 | -1.83% | 118,739 |
| Oct 29, 2026 | 16.42 | 16.55 | 16.24 | 16.38 | 16.38 | -0.12% | 72,164 |
| Oct 28, 2026 | 16.40 | 16.53 | 16.08 | 16.40 | 16.40 | 0.74% | 148,830 |
| Oct 27, 2026 | 16.20 | 16.50 | 15.86 | 16.28 | 16.28 | 0.80% | 277,719 |
| Oct 26, 2026 | 16.16 | 16.45 | 16.11 | 16.15 | 16.15 | 0.94% | 481,127 |
| Oct 25, 2026 | 16.01 | 16.17 | 15.53 | 16.00 | 16.00 | -1.23% | 103,779 |
| Oct 22, 2026 | 16.52 | 16.52 | 16.05 | 16.20 | 16.20 | -1.94% | 129,378 |
| Oct 21, 2026 | 16.96 | 17.00 | 16.46 | 16.52 | 16.52 | -3.17% | 119,335 |
| Oct 20, 2026 | 17.19 | 17.19 | 16.95 | 17.06 | 17.06 | -0.58% | 1,034,200 |
| Oct 19, 2026 | 17.57 | 17.57 | 17.06 | 17.16 | 17.16 | -2.83% | 1,103,640 |
| Oct 18, 2026 | 17.50 | 17.70 | 17.48 | 17.66 | 17.66 | 0.74% | 43,319 |
| Oct 15, 2026 | 17.70 | 17.78 | 17.50 | 17.53 | 17.53 | -1.85% | 99,077 |
| Oct 14, 2026 | 17.91 | 17.98 | 17.60 | 17.86 | 17.86 | -0.28% | 170,851 |
| Oct 13, 2026 | 17.81 | 18.26 | 17.81 | 17.91 | 17.91 | -1.54% | 90,690 |
| Oct 12, 2026 | 17.82 | 18.19 | 17.80 | 18.19 | 18.19 | -0.27% | 77,925 |
| Oct 11, 2026 | 17.95 | 18.24 | 17.60 | 18.24 | 18.24 | -0.11% | 89,605 |
| Oct 8, 2026 | 18.37 | 18.37 | 18.00 | 18.26 | 18.26 | -0.54% | 1,127,605 |
| Oct 7, 2026 | 18.32 | 18.40 | 18.10 | 18.36 | 18.36 | 1.05% | 113,229 |
| Oct 6, 2026 | 18.10 | 18.28 | 17.98 | 18.17 | 18.17 | -0.11% | 132,038 |
| Oct 5, 2026 | 18.31 | 18.31 | 18.03 | 18.19 | 18.19 | -0.71% | 150,110 |
| Oct 4, 2026 | 18.15 | 18.44 | 18.11 | 18.32 | 18.32 | 0.94% | 34,974 |
| Oct 1, 2026 | 17.97 | 18.29 | 17.97 | 18.15 | 18.15 | -0.98% | 105,194 |
| Sep 30, 2026 | 18.10 | 18.33 | 17.96 | 18.33 | 18.33 | 1.38% | 116,879 |
| Sep 29, 2026 | 18.16 | 18.27 | 17.90 | 18.08 | 18.08 | -1.15% | 128,589 |
| Sep 28, 2026 | 18.50 | 18.50 | 18.19 | 18.29 | 18.29 | 0.61% | 51,710 |
| Sep 27, 2026 | 18.01 | 18.37 | 18.01 | 18.18 | 18.18 | 0.94% | 97,290 |
| Sep 24, 2026 | 18.13 | 18.28 | 17.96 | 18.01 | 18.01 | -1.04% | 136,865 |
| Sep 22, 2026 | 18.14 | 18.31 | 18.11 | 18.20 | 18.20 | 0.39% | 45,723 |
| Sep 21, 2026 | 18.12 | 18.69 | 18.12 | 18.13 | 18.13 | 0.11% | 145,207 |
| Sep 20, 2026 | 18.10 | 18.37 | 18.10 | 18.11 | 18.11 | -2.58% | 106,666 |
| Sep 17, 2026 | 18.11 | 18.59 | 18.08 | 18.59 | 18.59 | 2.42% | 316,032 |
| Sep 16, 2026 | 18.08 | 18.24 | 18.06 | 18.15 | 18.15 | -0.49% | 100,474 |
| Sep 15, 2026 | 18.45 | 18.50 | 18.22 | 18.24 | 18.24 | -1.72% | 88,158 |
| Sep 14, 2026 | 18.66 | 18.67 | 18.48 | 18.56 | 18.56 | -0.54% | 106,967 |
| Sep 13, 2026 | 18.80 | 18.85 | 18.56 | 18.66 | 18.66 | -1.53% | 64,406 |
| Sep 10, 2026 | 18.73 | 18.99 | 18.73 | 18.95 | 18.95 | 0.80% | 56,263 |
| Sep 9, 2026 | 18.85 | 19.18 | 18.75 | 18.80 | 18.80 | -0.79% | 127,665 |
| Sep 8, 2026 | 18.99 | 19.06 | 18.74 | 18.95 | 18.95 | -0.26% | 243,309 |
| Sep 7, 2026 | 19.00 | 19.06 | 18.89 | 19.00 | 19.00 | - | 52,598 |
| Sep 6, 2026 | 19.18 | 19.45 | 18.91 | 19.00 | 19.00 | -0.89% | 81,497 |
| Sep 3, 2026 | 19.50 | 19.50 | 18.89 | 19.17 | 19.17 | -2.49% | 205,845 |
| Sep 2, 2026 | 18.80 | 19.66 | 18.62 | 19.66 | 19.66 | 3.91% | 138,344 |
| Sep 1, 2026 | 18.89 | 19.45 | 18.61 | 18.92 | 18.92 | 0.16% | 353,469 |