Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 1.830
+0.040 (2.23%)
Nov 5, 2026, 3:18 PM AST
TADAWUL:4130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.79 | 1.90 | 1.78 | 1.83 | 1.83 | 2.23% | 21,682,850 |
| Nov 4, 2026 | 1.74 | 1.82 | 1.73 | 1.79 | 1.79 | 2.87% | 6,643,802 |
| Nov 3, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 1,878,985 |
| Nov 2, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 2,510,125 |
| Nov 1, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -2.21% | 3,967,778 |
| Oct 29, 2026 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 4,165,686 |
| Oct 28, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 5,985,184 |
| Oct 27, 2026 | 1.75 | 1.87 | 1.72 | 1.83 | 1.83 | 4.57% | 7,629,444 |
| Oct 26, 2026 | 1.63 | 1.76 | 1.63 | 1.75 | 1.75 | 8.02% | 4,497,421 |
| Oct 25, 2026 | 1.74 | 1.74 | 1.57 | 1.62 | 1.62 | -6.36% | 5,951,156 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.72 | 1.73 | 1.73 | -6.99% | 6,819,786 |
| Oct 21, 2026 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 4,365,237 |
| Oct 20, 2026 | 1.96 | 1.97 | 1.90 | 1.92 | 1.92 | -1.03% | 3,483,846 |
| Oct 19, 2026 | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | 1.57% | 4,292,535 |
| Oct 18, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 2,169,122 |
| Oct 15, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 2,269,642 |
| Oct 14, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -1.52% | 3,880,832 |
| Oct 13, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 3,680,787 |
| Oct 12, 2026 | 2.04 | 2.08 | 1.98 | 1.98 | 1.98 | 1.02% | 13,821,341 |
| Oct 11, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | -1.01% | 2,720,708 |
| Oct 8, 2026 | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -1.98% | 3,012,312 |
| Oct 7, 2026 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | - | 1,994,042 |
| Oct 6, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 1,892,083 |
| Oct 5, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 2.01% | 1,533,361 |
| Oct 4, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 887,439 |
| Oct 1, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | - | 1,150,079 |
| Sep 30, 2026 | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 1,812,263 |
| Sep 29, 2026 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 1,704,491 |
| Sep 28, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.98% | 1,561,510 |
| Sep 27, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 1,050,555 |
| Sep 24, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 809,236 |
| Sep 22, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 1.49% | 1,384,251 |
| Sep 21, 2026 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 5,780,665 |
| Sep 20, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 1,293,134 |
| Sep 17, 2026 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -0.48% | 821,899 |
| Sep 16, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 1,223,671 |
| Sep 15, 2026 | 2.12 | 2.14 | 2.07 | 2.08 | 2.08 | -1.89% | 2,891,509 |
| Sep 14, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 1,348,050 |
| Sep 13, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -2.28% | 3,671,616 |
| Sep 10, 2026 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | 1,558,865 |
| Sep 9, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 1,909,260 |
| Sep 8, 2026 | 2.21 | 2.23 | 2.18 | 2.19 | 2.19 | -0.90% | 2,162,415 |
| Sep 7, 2026 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | -0.45% | 1,559,922 |
| Sep 6, 2026 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 0.45% | 1,785,369 |
| Sep 3, 2026 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 1,555,487 |
| Sep 2, 2026 | 2.22 | 2.23 | 2.20 | 2.23 | 2.23 | 0.45% | 2,697,540 |
| Sep 1, 2026 | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -1.33% | 4,715,475 |
| Aug 31, 2026 | 2.24 | 2.36 | 2.22 | 2.25 | 2.25 | 0.45% | 29,770,684 |
| Aug 30, 2026 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 1.82% | 4,718,131 |
| Aug 27, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 1,394,382 |