Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.850
-0.010 (-0.35%)
Oct 29, 2025, 3:18 PM AST
TADAWUL:4130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 1,200,852 |
| Oct 27, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 2,018,471 |
| Oct 26, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 0.35% | 2,373,225 |
| Oct 23, 2025 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | - | 2,373,225 |
| Oct 22, 2025 | 2.86 | 2.99 | 2.86 | 2.86 | 2.86 | 1.06% | 13,103,240 |
| Oct 21, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.39% | 2,684,458 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.69% | 1,425,606 |
| Oct 19, 2025 | 2.90 | 2.91 | 2.88 | 2.89 | 2.89 | -0.34% | 1,587,710 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 1,517,126 |
| Oct 15, 2025 | 2.90 | 2.93 | 2.90 | 2.91 | 2.91 | 0.34% | 2,768,607 |
| Oct 14, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 2,676,979 |
| Oct 13, 2025 | 2.91 | 2.95 | 2.90 | 2.92 | 2.92 | 0.69% | 2,746,730 |
| Oct 12, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -1.02% | 2,555,351 |
| Oct 9, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -1.01% | 3,955,360 |
| Oct 8, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.66% | 6,955,310 |
| 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 |