Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.160
+0.040 (1.89%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:4130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | 1.89% | 6,081,793 |
| Jul 22, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -1.40% | 3,760,832 |
| Jul 21, 2026 | 2.19 | 2.23 | 2.14 | 2.15 | 2.15 | -1.38% | 11,440,568 |
| Jul 20, 2026 | 2.12 | 2.32 | 2.12 | 2.18 | 2.18 | 3.32% | 41,939,743 |
| Jul 19, 2026 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -2.31% | 2,861,106 |
| Jul 16, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.92% | 2,154,228 |
| Jul 15, 2026 | 2.19 | 2.23 | 2.16 | 2.18 | 2.18 | -0.46% | 6,187,105 |
| Jul 14, 2026 | 2.20 | 2.22 | 2.18 | 2.19 | 2.19 | - | 3,429,888 |
| Jul 13, 2026 | 2.22 | 2.23 | 2.19 | 2.19 | 2.19 | -0.90% | 4,570,862 |
| Jul 12, 2026 | 2.15 | 2.25 | 2.14 | 2.21 | 2.21 | 2.31% | 7,447,178 |
| Jul 9, 2026 | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -1.82% | 3,570,770 |
| Jul 8, 2026 | 2.28 | 2.28 | 2.18 | 2.20 | 2.20 | -3.51% | 9,180,516 |
| Jul 7, 2026 | 2.31 | 2.35 | 2.27 | 2.28 | 2.28 | -1.72% | 13,536,064 |
| Jul 6, 2026 | 2.47 | 2.47 | 2.26 | 2.32 | 2.32 | -5.69% | 28,307,971 |
| Jul 5, 2026 | 2.38 | 2.49 | 2.35 | 2.46 | 2.46 | 5.13% | 26,979,453 |
| Jul 2, 2026 | 2.27 | 2.38 | 2.24 | 2.34 | 2.34 | 3.08% | 24,781,961 |
| Jul 1, 2026 | 2.29 | 2.30 | 2.22 | 2.27 | 2.27 | -0.87% | 16,313,306 |
| Jun 30, 2026 | 2.23 | 2.30 | 2.18 | 2.29 | 2.29 | 3.15% | 24,580,561 |
| Jun 29, 2026 | 2.13 | 2.24 | 2.11 | 2.22 | 2.22 | 4.72% | 21,970,338 |
| Jun 28, 2026 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | 0.47% | 3,598,677 |
| Jun 25, 2026 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 8,481,298 |
| Jun 24, 2026 | 2.13 | 2.17 | 2.12 | 2.14 | 2.14 | 0.94% | 6,689,978 |
| Jun 23, 2026 | 2.13 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 4,855,746 |
| Jun 22, 2026 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.93% | 7,471,766 |
| Jun 21, 2026 | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | 1.89% | 7,493,608 |
| Jun 18, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | 1,058,321 |
| Jun 17, 2026 | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | 1,492,249 |
| Jun 16, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 1,630,388 |
| Jun 15, 2026 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | 0.95% | 5,045,990 |
| Jun 14, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | - | 1,523,758 |
| Jun 11, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.48% | 1,720,829 |
| Jun 10, 2026 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 2,471,763 |
| Jun 9, 2026 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 7,906,065 |
| Jun 8, 2026 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | -0.47% | 2,054,131 |
| Jun 7, 2026 | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | - | 2,298,037 |
| Jun 4, 2026 | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.47% | 974,017 |
| Jun 3, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 1,369,863 |
| Jun 2, 2026 | 2.13 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 2,734,856 |
| Jun 1, 2026 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 4,485,573 |
| May 31, 2026 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 1,433,355 |
| May 21, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | - | 1,943,362 |
| May 20, 2026 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | 0.49% | 1,897,792 |
| May 19, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 2,513,375 |
| May 18, 2026 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 1,326,019 |
| May 17, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -3.30% | 3,018,887 |
| May 14, 2026 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | 0.47% | 3,302,956 |
| May 13, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 2,412,939 |
| May 12, 2026 | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | 0.94% | 5,918,606 |
| May 11, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | - | 2,217,636 |
| May 10, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.93% | 2,219,279 |