Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.200
-0.010 (-0.45%)
May 4, 2026, 3:19 PM AST
TADAWUL:4130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 2.20 | 2.23 | 2.18 | 2.21 | 2.21 | 1.38% | 7,326,199 |
| Apr 30, 2026 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | - | 3,585,360 |
| Apr 29, 2026 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | - | 10,777,310 |
| Apr 28, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 4,001,713 |
| Apr 27, 2026 | 2.18 | 2.21 | 2.15 | 2.19 | 2.19 | 0.46% | 6,746,425 |
| Apr 26, 2026 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -4.39% | 8,900,499 |
| Apr 23, 2026 | 2.21 | 2.32 | 2.21 | 2.28 | 2.28 | 8.06% | 51,021,650 |
| Apr 22, 2026 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.94% | 3,077,615 |
| Apr 21, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 1.43% | 1,469,972 |
| Apr 20, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 1,671,484 |
| Apr 19, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 1,836,406 |
| Apr 16, 2026 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | 0.94% | 3,120,719 |
| Apr 15, 2026 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | 0.47% | 4,310,513 |
| Apr 14, 2026 | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 5,283,610 |
| Apr 13, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 2,503,191 |
| Apr 12, 2026 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -0.95% | 2,262,702 |
| Apr 9, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -1.86% | 2,397,676 |
| Apr 8, 2026 | 2.10 | 2.17 | 2.10 | 2.15 | 2.15 | 4.88% | 6,690,360 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -2.84% | 4,208,384 |
| Apr 6, 2026 | 2.08 | 2.19 | 2.08 | 2.11 | 2.11 | 1.44% | 9,532,587 |
| Apr 5, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.48% | 1,864,222 |
| Apr 2, 2026 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | 0.48% | 2,323,096 |
| Apr 1, 2026 | 2.09 | 2.13 | 2.08 | 2.08 | 2.08 | - | 2,877,185 |
| Mar 31, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.96% | 3,982,843 |
| Mar 30, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | - | 1,443,026 |
| Mar 29, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 2,213,945 |
| Mar 26, 2026 | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | - | 3,159,914 |
| Mar 25, 2026 | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | 3.57% | 5,391,553 |
| Mar 24, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 2.62% | 2,103,717 |
| Mar 16, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 1.06% | 1,367,720 |
| Mar 15, 2026 | 1.94 | 1.95 | 1.87 | 1.89 | 1.89 | -2.58% | 2,843,809 |
| Mar 12, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | 1,689,562 |
| Mar 11, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 1,500,779 |
| Mar 10, 2026 | 1.99 | 2.03 | 1.96 | 2.00 | 2.00 | 1.01% | 2,781,721 |
| Mar 9, 2026 | 2.04 | 2.05 | 1.98 | 1.98 | 1.98 | -2.94% | 2,461,341 |
| Mar 8, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 2.00% | 2,884,210 |
| Mar 5, 2026 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | - | 2,478,331 |
| Mar 4, 2026 | 1.92 | 2.01 | 1.92 | 2.00 | 2.00 | 4.17% | 3,436,864 |
| Mar 3, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.04% | 3,327,796 |
| Mar 2, 2026 | 1.97 | 2.01 | 1.93 | 1.96 | 1.96 | -0.51% | 3,802,598 |
| Mar 1, 2026 | 1.97 | 2.03 | 1.91 | 1.97 | 1.97 | -4.37% | 4,413,911 |
| Feb 26, 2026 | 2.07 | 2.09 | 2.03 | 2.06 | 2.06 | - | 2,002,052 |
| Feb 25, 2026 | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 2,306,159 |
| Feb 24, 2026 | 2.15 | 2.16 | 2.07 | 2.08 | 2.08 | -3.26% | 3,711,365 |
| Feb 23, 2026 | 2.14 | 2.18 | 2.10 | 2.15 | 2.15 | 0.47% | 5,069,784 |
| Feb 19, 2026 | 2.25 | 2.25 | 2.13 | 2.14 | 2.14 | -4.46% | 2,905,888 |
| Feb 18, 2026 | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | - | 1,389,550 |
| Feb 17, 2026 | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | -1.75% | 3,628,890 |
| Feb 16, 2026 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | 2,060,122 |
| Feb 15, 2026 | 2.26 | 2.33 | 2.26 | 2.30 | 2.30 | 1.77% | 7,653,673 |