Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.840
-0.070 (-2.41%)
Sep 10, 2025, 3:19 PM AST
TADAWUL:4130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | -1.02% | 5,223,501 |
| Sep 8, 2025 | 2.90 | 3.13 | 2.90 | 2.94 | 2.94 | 1.73% | 28,853,435 |
| Sep 7, 2025 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | -0.69% | 3,243,030 |
| Sep 4, 2025 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -0.34% | 2,159,395 |
| Sep 3, 2025 | 2.94 | 2.99 | 2.92 | 2.92 | 2.92 | -0.34% | 2,534,557 |
| Sep 2, 2025 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -3.30% | 4,211,946 |
| Sep 1, 2025 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 1,515,540 |
| Aug 31, 2025 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.65% | 2,501,326 |
| Aug 28, 2025 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 3,544,934 |
| Aug 27, 2025 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | 2.30% | 5,502,342 |
| Aug 26, 2025 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | - | 2,543,039 |
| Aug 25, 2025 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 1,629,529 |
| Aug 24, 2025 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | -0.33% | 2,660,614 |
| Aug 21, 2025 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | - | 2,155,726 |
| Aug 20, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 2,972,355 |
| Aug 19, 2025 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -0.64% | 4,591,912 |
| Aug 18, 2025 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 2,864,705 |
| Aug 17, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | 0.65% | 4,006,379 |
| Aug 14, 2025 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.32% | 4,368,413 |
| Aug 13, 2025 | 3.05 | 3.28 | 3.04 | 3.11 | 3.11 | 2.64% | 26,023,867 |
| Aug 12, 2025 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.98% | 2,648,292 |
| Aug 11, 2025 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 2,635,831 |
| Aug 10, 2025 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 1,923,584 |
| Aug 7, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | 0.32% | 2,316,097 |
| Aug 6, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | 0.32% | 3,061,686 |
| Aug 5, 2025 | 3.19 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 3,643,920 |
| Aug 4, 2025 | 3.13 | 3.19 | 3.10 | 3.17 | 3.17 | 1.28% | 4,834,300 |
| Aug 3, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -1.88% | 3,118,910 |
| Jul 31, 2025 | 3.14 | 3.25 | 3.13 | 3.19 | 3.19 | 1.92% | 5,862,659 |
| Jul 30, 2025 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 2,755,466 |
| Jul 29, 2025 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -1.57% | 5,027,721 |
| Jul 28, 2025 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -1.24% | 4,182,316 |
| Jul 27, 2025 | 3.21 | 3.33 | 3.21 | 3.23 | 3.23 | 0.94% | 6,722,456 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.93% | 4,940,051 |
| Jul 23, 2025 | 3.22 | 3.26 | 3.21 | 3.23 | 3.23 | 0.31% | 4,560,578 |
| Jul 22, 2025 | 3.33 | 3.34 | 3.20 | 3.22 | 3.22 | -3.01% | 4,565,090 |
| Jul 21, 2025 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 3,981,782 |
| Jul 20, 2025 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | - | 3,965,103 |
| Jul 17, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 2,327,806 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.47% | 3,546,223 |
| Jul 15, 2025 | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | -0.88% | 4,022,725 |
| Jul 14, 2025 | 3.42 | 3.49 | 3.41 | 3.42 | 3.42 | 0.29% | 7,203,543 |
| Jul 13, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 3,440,226 |
| Jul 10, 2025 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | - | 3,951,572 |
| Jul 9, 2025 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -1.15% | 4,886,933 |
| Jul 8, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 9,924,205 |
| Jul 7, 2025 | 3.50 | 3.63 | 3.49 | 3.54 | 3.54 | 1.43% | 17,073,893 |
| Jul 6, 2025 | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.57% | 3,749,153 |
| Jul 3, 2025 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.28% | 4,428,462 |
| Jul 2, 2025 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 7,627,705 |