Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.960
-0.050 (-1.66%)
Oct 8, 2025, 3:19 PM AST
TADAWUL:4130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.66% | 4,950,096 |
| Oct 7, 2025 | 3.01 | 3.06 | 3.00 | 3.01 | 3.01 | - | 10,747,248 |
| Oct 6, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | 0.67% | 3,209,405 |
| Oct 5, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 2,450,442 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | - | 2,430,239 |
| Oct 1, 2025 | 3.02 | 3.06 | 2.99 | 3.00 | 3.00 | -0.33% | 4,268,557 |
| Sep 30, 2025 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 2,806,702 |
| Sep 29, 2025 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 4,173,902 |
| Sep 28, 2025 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 4,291,463 |
| Sep 25, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 0.33% | 6,398,693 |
| Sep 24, 2025 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 3.10% | 6,805,068 |
| Sep 22, 2025 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 2,771,377 |
| Sep 21, 2025 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | - | 3,618,050 |
| Sep 18, 2025 | 2.87 | 2.94 | 2.85 | 2.94 | 2.94 | 2.44% | 6,558,861 |
| Sep 17, 2025 | 2.87 | 2.89 | 2.82 | 2.87 | 2.87 | - | 3,053,631 |
| Sep 16, 2025 | 2.76 | 2.89 | 2.76 | 2.87 | 2.87 | 3.99% | 4,925,089 |
| Sep 15, 2025 | 2.75 | 2.82 | 2.73 | 2.76 | 2.76 | 0.73% | 4,005,118 |
| Sep 14, 2025 | 2.81 | 2.83 | 2.71 | 2.74 | 2.74 | -2.49% | 3,292,701 |
| Sep 11, 2025 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -1.06% | 2,257,917 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -2.41% | 3,141,958 |
| 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 |