Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia · Delayed Price · Currency is SAR 2.030
-0.010 (-0.49%)
Sep 24, 2026, 3:14 PM AST
TADAWUL:4130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.46% | 3,363,822 |
| Aug 25, 2026 | 2.19 | 2.23 | 2.16 | 2.18 | 2.18 | - | 5,704,677 |
| Aug 24, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | - | 2,238,051 |
| Aug 23, 2026 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | - | 1,568,612 |
| Aug 20, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 1,105,920 |
| Aug 19, 2026 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 1,713,429 |
| Aug 18, 2026 | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | -0.46% | 2,479,125 |
| Aug 17, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -1.79% | 3,480,809 |
| Aug 16, 2026 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | 0.45% | 4,519,297 |
| Aug 13, 2026 | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.45% | 2,482,641 |
| Aug 12, 2026 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | - | 4,082,553 |
| Aug 11, 2026 | 2.24 | 2.27 | 2.21 | 2.23 | 2.23 | -0.45% | 3,636,441 |
| Aug 10, 2026 | 2.26 | 2.28 | 2.21 | 2.24 | 2.24 | -0.44% | 5,303,666 |
| Aug 9, 2026 | 2.30 | 2.40 | 2.23 | 2.25 | 2.25 | -2.60% | 12,809,775 |
| Aug 6, 2026 | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | 0.43% | 3,945,373 |
| Aug 5, 2026 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | - | 5,979,411 |
| Aug 4, 2026 | 2.28 | 2.35 | 2.27 | 2.30 | 2.30 | 0.88% | 8,985,031 |
| Aug 3, 2026 | 2.19 | 2.31 | 2.19 | 2.28 | 2.28 | 4.11% | 14,683,633 |
| Aug 2, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 1.39% | 3,585,009 |
| Jul 30, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | - | 1,363,462 |
| Jul 29, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 2,579,800 |
| Jul 28, 2026 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | - | 4,052,921 |
| Jul 27, 2026 | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | -0.46% | 4,349,761 |
| Jul 26, 2026 | 2.17 | 2.22 | 2.16 | 2.19 | 2.19 | 1.39% | 8,282,031 |
| 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 |