Taiba Investment Company (TADAWUL:4090)
Saudi Arabia · Delayed Price · Currency is SAR 42.66
-0.14 (-0.33%)
Apr 14, 2026, 1:24 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 42.50 | 42.98 | 42.46 | 42.80 | 42.80 | 0.19% | 184,032 |
| Apr 12, 2026 | 42.10 | 43.50 | 42.10 | 42.72 | 42.72 | 1.47% | 210,878 |
| Apr 9, 2026 | 42.00 | 42.20 | 41.02 | 42.10 | 42.10 | 2.68% | 319,618 |
| Apr 8, 2026 | 40.08 | 41.18 | 40.08 | 41.00 | 41.00 | 3.02% | 174,901 |
| Apr 7, 2026 | 40.16 | 40.24 | 39.56 | 39.80 | 39.80 | -0.90% | 119,401 |
| Apr 6, 2026 | 39.88 | 40.20 | 39.48 | 40.16 | 40.16 | 1.62% | 256,348 |
| Apr 5, 2026 | 38.70 | 39.84 | 38.70 | 39.52 | 39.52 | 2.38% | 216,223 |
| Apr 2, 2026 | 37.60 | 38.66 | 37.60 | 38.60 | 38.60 | 3.10% | 551,262 |
| Apr 1, 2026 | 36.84 | 37.44 | 36.70 | 37.44 | 37.44 | 1.24% | 306,325 |
| Mar 31, 2026 | 36.72 | 37.20 | 36.72 | 36.98 | 36.98 | 0.27% | 239,064 |
| Mar 30, 2026 | 37.24 | 37.58 | 36.78 | 36.88 | 36.88 | -0.38% | 74,493 |
| Mar 29, 2026 | 36.14 | 37.30 | 36.14 | 37.02 | 37.02 | 2.43% | 126,872 |
| Mar 26, 2026 | 35.94 | 36.50 | 35.94 | 36.14 | 36.14 | -0.06% | 88,785 |
| Mar 25, 2026 | 35.60 | 36.18 | 35.46 | 36.16 | 36.16 | 0.84% | 111,456 |
| Mar 24, 2026 | 37.20 | 37.50 | 35.32 | 35.86 | 35.86 | -3.29% | 276,413 |
| Mar 16, 2026 | 36.00 | 37.58 | 36.00 | 37.08 | 37.08 | 2.77% | 259,851 |
| Mar 15, 2026 | 36.00 | 36.22 | 35.70 | 36.08 | 36.08 | -0.11% | 49,933 |
| Mar 12, 2026 | 36.28 | 36.34 | 35.82 | 36.12 | 36.12 | -0.44% | 67,475 |
| Mar 11, 2026 | 36.00 | 36.48 | 35.84 | 36.28 | 36.28 | 0.83% | 83,940 |
| Mar 10, 2026 | 35.08 | 36.14 | 35.08 | 35.98 | 35.98 | 2.22% | 125,125 |
| Mar 9, 2026 | 35.42 | 35.62 | 34.96 | 35.20 | 35.20 | -0.73% | 112,239 |
| Mar 8, 2026 | 35.50 | 35.72 | 35.22 | 35.46 | 35.46 | 0.40% | 164,107 |
| Mar 5, 2026 | 35.84 | 35.84 | 35.18 | 35.32 | 35.32 | -1.45% | 210,454 |
| Mar 4, 2026 | 34.92 | 35.84 | 34.68 | 35.84 | 35.84 | 4.43% | 338,013 |
| Mar 3, 2026 | 32.80 | 35.16 | 32.64 | 34.32 | 34.32 | 4.76% | 877,233 |
| Mar 2, 2026 | 33.90 | 34.08 | 32.62 | 32.76 | 32.76 | -0.73% | 427,180 |
| Mar 1, 2026 | 32.00 | 33.38 | 31.52 | 33.00 | 33.00 | -2.65% | 77,094 |
| Feb 26, 2026 | 32.62 | 33.90 | 32.26 | 33.90 | 33.90 | 3.99% | 94,665 |
| Feb 25, 2026 | 32.28 | 32.90 | 32.28 | 32.60 | 32.60 | -0.43% | 48,104 |
| Feb 24, 2026 | 33.10 | 33.30 | 30.50 | 32.74 | 32.74 | -1.09% | 286,287 |
| Feb 23, 2026 | 33.90 | 33.96 | 32.02 | 33.10 | 33.10 | -3.16% | 80,490 |
| Feb 19, 2026 | 34.86 | 34.86 | 33.92 | 34.18 | 34.18 | -1.95% | 77,254 |
| Feb 18, 2026 | 34.18 | 35.16 | 34.18 | 34.86 | 34.86 | -0.34% | 31,253 |
| Feb 17, 2026 | 35.40 | 35.42 | 34.72 | 34.98 | 34.98 | -2.24% | 55,703 |
| Feb 16, 2026 | 36.08 | 36.08 | 35.40 | 35.78 | 35.78 | -0.83% | 66,551 |
| Feb 15, 2026 | 34.70 | 36.66 | 34.48 | 36.08 | 36.08 | 4.88% | 165,786 |
| Feb 12, 2026 | 34.08 | 34.64 | 33.90 | 34.40 | 34.40 | 0.94% | 63,461 |
| Feb 11, 2026 | 34.34 | 34.46 | 34.00 | 34.08 | 34.08 | -1.33% | 136,269 |
| Feb 10, 2026 | 36.14 | 36.14 | 34.20 | 34.54 | 34.54 | -4.06% | 304,152 |
| Feb 9, 2026 | 36.28 | 36.50 | 35.62 | 36.00 | 36.00 | -0.77% | 96,059 |
| Feb 8, 2026 | 35.06 | 36.40 | 35.06 | 36.28 | 36.28 | 3.42% | 104,598 |
| Feb 5, 2026 | 35.86 | 35.86 | 35.00 | 35.08 | 35.08 | -2.28% | 29,087 |
| Feb 4, 2026 | 36.12 | 36.12 | 35.80 | 35.90 | 35.90 | -1.05% | 32,017 |
| Feb 3, 2026 | 36.00 | 36.68 | 36.00 | 36.28 | 36.28 | -0.49% | 79,319 |
| Feb 2, 2026 | 35.02 | 36.46 | 35.02 | 36.46 | 36.46 | 1.28% | 60,422 |
| Feb 1, 2026 | 36.20 | 36.64 | 35.32 | 36.00 | 36.00 | -1.91% | 67,607 |
| Jan 29, 2026 | 37.00 | 37.02 | 36.46 | 36.70 | 36.70 | -0.86% | 91,611 |
| Jan 28, 2026 | 36.98 | 37.16 | 36.60 | 37.02 | 37.02 | 1.15% | 87,519 |
| Jan 27, 2026 | 36.30 | 37.20 | 36.26 | 36.60 | 36.60 | 0.83% | 227,994 |
| Jan 26, 2026 | 36.52 | 36.86 | 35.76 | 36.30 | 36.30 | -0.55% | 270,235 |