Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 29.82
+0.80 (2.76%)
Dec 29, 2025, 2:53 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.76% | 200 |
| Dec 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 22 |
| Dec 25, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 13 |
| Dec 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Dec 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.69% | 416 |
| Dec 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.14% | 507 |
| Dec 21, 2025 | 28.74 | 29.02 | 28.74 | 28.86 | 28.86 | 0.56% | 2,747 |
| Dec 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 17, 2025 | 27.44 | 28.70 | 27.44 | 28.70 | 28.70 | -1.03% | 399 |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 121 |
| Dec 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 14, 2025 | 28.80 | 28.80 | 28.00 | 28.50 | 28.50 | -0.77% | 3,437 |
| Dec 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 7 |
| Dec 10, 2025 | 28.02 | 28.72 | 27.20 | 28.72 | 28.72 | - | 4,472 |
| Dec 9, 2025 | 28.70 | 28.72 | 28.70 | 28.72 | 28.72 | - | 4,068 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.97% | 1,329 |
| Dec 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.48% | 937 |
| Dec 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.81% | 159 |
| Dec 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.87% | 553 |
| Dec 2, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Dec 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 618 |
| Nov 30, 2025 | 30.32 | 30.80 | 30.32 | 30.80 | 30.80 | -6.67% | 3,752 |
| Nov 27, 2025 | 29.98 | 33.00 | 29.98 | 33.00 | 33.00 | 13.79% | 1,962 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,465 |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.14% | 1,011 |
| Nov 24, 2025 | 29.72 | 30.72 | 29.04 | 29.04 | 29.04 | -1.63% | 6,705 |
| Nov 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.94% | 516 |
| Nov 20, 2025 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 0.34% | 769 |
| Nov 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 620 |
| Nov 18, 2025 | 30.72 | 30.72 | 29.60 | 29.60 | 29.60 | -6.03% | 7,819 |
| Nov 17, 2025 | 31.00 | 31.50 | 30.20 | 31.50 | 31.50 | -1.56% | 5,185 |
| Nov 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.81% | 540 |
| Nov 13, 2025 | 32.02 | 32.26 | 31.50 | 32.26 | 32.26 | -2.24% | 4,815 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 262 |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | 485 |
| Nov 10, 2025 | 32.50 | 33.00 | 32.50 | 32.90 | 32.90 | -2.95% | 3,170 |
| Nov 9, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 363 |
| Nov 6, 2025 | 33.50 | 33.90 | 33.10 | 33.90 | 33.90 | -2.59% | 2,260 |
| Nov 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 550 |
| Nov 4, 2025 | 34.34 | 34.34 | 34.20 | 34.20 | 34.20 | -2.01% | 1,330 |
| Nov 3, 2025 | 34.50 | 35.04 | 34.38 | 34.90 | 34.90 | -3.06% | 3,377 |
| Nov 2, 2025 | 36.00 | 36.00 | 35.10 | 36.00 | 36.00 | -0.77% | 864 |
| Oct 30, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - | 70 |
| Oct 29, 2025 | 37.00 | 37.00 | 36.28 | 36.28 | 36.28 | -3.25% | 1,688 |
| Oct 28, 2025 | 37.50 | 37.50 | 37.02 | 37.50 | 37.50 | -1.32% | 642 |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| Oct 26, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | -5.00% | 407 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Oct 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1.47% | 1,429 |
| Oct 21, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.30% | 213 |