Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 26.24
-0.70 (-2.60%)
Mar 3, 2026, 10:35 AM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.60% | 1,191 |
| Mar 1, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 2.43% | 792 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | 0.61% | 2,457 |
| Feb 25, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.54% | 3,277 |
| Feb 24, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -5.80% | 3,280 |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 1,963 |
| Feb 18, 2026 | 28.00 | 28.04 | 26.84 | 27.70 | 27.70 | -2.05% | 5,886 |
| Feb 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Feb 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 1 |
| Feb 15, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 16 |
| Feb 12, 2026 | 28.60 | 28.60 | 28.28 | 28.28 | 28.28 | -2.68% | 1,930 |
| Feb 11, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.48% | 300 |
| Feb 10, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.09% | 220 |
| Feb 9, 2026 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 0.83% | 325 |
| Feb 8, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 3,025 |
| Feb 5, 2026 | 29.84 | 29.84 | 29.06 | 29.40 | 29.40 | -0.74% | 1,191 |
| Feb 4, 2026 | 29.06 | 29.62 | 29.06 | 29.62 | 29.62 | 2.14% | 5,200 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 990 |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.09% | 1,957 |
| Feb 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 16 |
| Jan 29, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 61 |
| Jan 28, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 16 |
| Jan 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | - |
| Jan 26, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 38 |
| Jan 25, 2026 | 28.46 | 29.64 | 28.46 | 29.62 | 29.62 | 1.09% | 658 |
| Jan 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 5.17% | 201 |
| Jan 21, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 188 |
| Jan 20, 2026 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | -0.36% | 1,438 |
| Jan 19, 2026 | 28.54 | 29.00 | 27.96 | 27.96 | 27.96 | -5.41% | 3,521 |
| Jan 18, 2026 | 28.58 | 29.56 | 28.58 | 29.56 | 29.56 | -0.14% | 3,738 |
| Jan 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | 222 |
| Jan 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.54% | 100 |
| Jan 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 60 |
| Jan 11, 2026 | 28.62 | 30.00 | 28.62 | 29.16 | 29.16 | -2.34% | 13,010 |
| Jan 8, 2026 | 28.76 | 30.64 | 28.76 | 29.86 | 29.86 | 4.70% | 2,870 |
| Jan 7, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.86% | 638 |
| Jan 6, 2026 | 29.34 | 29.34 | 28.00 | 28.00 | 28.00 | -2.85% | 4,633 |
| Jan 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -2.04% | 300 |
| Jan 4, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.93% | 3,602 |
| Jan 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.59% | 200 |
| Dec 31, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -2.88% | 304 |
| Dec 30, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| 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 |