Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 49.14
+2.14 (4.55%)
Aug 13, 2025, 1:52 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 49.00 | 49.14 | 49.00 | 49.14 | 49.14 | 4.55% | 155 |
| Aug 11, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.16% | 484 |
| Aug 10, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.92% | 768 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 65 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 179 |
| Aug 4, 2025 | 49.12 | 50.00 | 49.12 | 50.00 | 50.00 | - | 1,163 |
| Aug 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 93 |
| Jul 30, 2025 | 45.20 | 50.00 | 44.70 | 50.00 | 50.00 | 8.23% | 9,671 |
| Jul 29, 2025 | 47.40 | 47.40 | 46.00 | 46.20 | 46.20 | -2.74% | 4,581 |
| Jul 28, 2025 | 48.42 | 48.42 | 47.50 | 47.50 | 47.50 | -1.70% | 2,235 |
| Jul 27, 2025 | 48.50 | 48.50 | 48.32 | 48.32 | 48.32 | -1.19% | 454 |
| Jul 24, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.17% | 153 |
| Jul 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.61% | 763 |
| Jul 22, 2025 | 49.30 | 49.34 | 49.10 | 49.18 | 49.18 | -0.36% | 1,384 |
| Jul 21, 2025 | 49.38 | 49.38 | 49.36 | 49.36 | 49.36 | 0.16% | 1,722 |
| Jul 20, 2025 | 49.28 | 49.98 | 49.28 | 49.28 | 49.28 | 0.16% | 3,359 |
| Jul 17, 2025 | 49.26 | 49.26 | 49.20 | 49.20 | 49.20 | -1.52% | 2,187 |
| Jul 16, 2025 | 49.56 | 49.96 | 49.00 | 49.96 | 49.96 | 1.83% | 1,511 |
| Jul 15, 2025 | 49.10 | 49.10 | 49.06 | 49.06 | 49.06 | 0.08% | 929 |
| Jul 14, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.96% | 291 |
| Jul 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74 |
| Jul 10, 2025 | 50.00 | 50.05 | 50.00 | 50.00 | 50.00 | -0.99% | 849 |
| Jul 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 111 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 260 |
| Jul 7, 2025 | 49.82 | 50.50 | 49.80 | 50.00 | 50.00 | 0.40% | 2,845 |
| Jul 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -5.86% | 104 |
| Jul 3, 2025 | 49.20 | 52.90 | 49.20 | 52.90 | 52.90 | 7.43% | 493 |
| Jul 2, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -4.02% | 624 |
| Jul 1, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.81% | 125 |
| Jun 30, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 10 |
| Jun 29, 2025 | 48.00 | 49.90 | 48.00 | 49.90 | 49.90 | 3.96% | 1,927 |
| Jun 26, 2025 | 47.90 | 51.00 | 47.00 | 48.00 | 48.00 | 2.13% | 4,248 |
| Jun 25, 2025 | 49.50 | 49.50 | 47.00 | 47.00 | 47.00 | -2.49% | 436 |
| Jun 24, 2025 | 48.10 | 48.20 | 48.00 | 48.20 | 48.20 | 2.12% | 1,818 |
| Jun 23, 2025 | 47.95 | 47.95 | 47.20 | 47.20 | 47.20 | 0.43% | 424 |
| Jun 22, 2025 | 47.00 | 51.80 | 47.00 | 47.00 | 47.00 | -6.00% | 6,247 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 281 |
| Jun 18, 2025 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | -5.66% | 1,495 |
| Jun 17, 2025 | 52.30 | 53.40 | 51.00 | 53.00 | 53.00 | 1.34% | 1,152 |
| Jun 16, 2025 | 51.00 | 52.30 | 51.00 | 52.30 | 52.30 | 2.55% | 568 |
| Jun 15, 2025 | 51.10 | 52.00 | 51.00 | 51.00 | 51.00 | -7.10% | 5,152 |
| Jun 12, 2025 | 54.10 | 55.00 | 54.10 | 54.90 | 54.90 | 1.67% | 4,300 |
| Jun 11, 2025 | 54.40 | 54.50 | 54.00 | 54.00 | 54.00 | 1.89% | 1,354 |
| May 29, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | -2.21% | 2,719 |
| May 28, 2025 | 54.50 | 54.50 | 54.20 | 54.20 | 54.20 | -3.21% | 794 |
| May 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.13% | 286 |
| May 26, 2025 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | 0.37% | 196 |
| May 25, 2025 | 53.20 | 54.10 | 53.20 | 54.10 | 54.10 | -1.10% | 188 |