Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 35.70
-1.30 (-3.51%)
Sep 4, 2025, 2:45 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 506 |
| Sep 2, 2025 | 37.68 | 37.68 | 37.14 | 37.50 | 37.50 | -1.32% | 1,264 |
| Sep 1, 2025 | 39.70 | 39.70 | 37.48 | 38.00 | 38.00 | -2.56% | 2,764 |
| Aug 31, 2025 | 36.88 | 39.72 | 35.10 | 39.00 | 39.00 | 9.43% | 12,441 |
| Aug 28, 2025 | 38.40 | 38.70 | 35.60 | 35.64 | 35.64 | -8.62% | 15,307 |
| Aug 27, 2025 | 39.00 | 39.70 | 39.00 | 39.00 | 39.00 | -1.52% | 965 |
| Aug 26, 2025 | 40.10 | 40.10 | 39.60 | 39.60 | 39.60 | -1.25% | 1,097 |
| Aug 25, 2025 | 44.50 | 44.50 | 40.10 | 40.10 | 40.10 | -14.57% | 18,549 |
| Aug 24, 2025 | 46.42 | 47.00 | 46.42 | 46.94 | 46.94 | -2.21% | 1,114 |
| Aug 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 50 |
| Aug 20, 2025 | 46.48 | 49.66 | 46.48 | 48.00 | 48.00 | 3.23% | 3,461 |
| Aug 19, 2025 | 45.54 | 46.50 | 45.54 | 46.50 | 46.50 | 1.00% | 1,870 |
| Aug 18, 2025 | 46.70 | 46.70 | 46.04 | 46.04 | 46.04 | -4.32% | 2,096 |
| Aug 17, 2025 | 46.00 | 48.12 | 46.00 | 48.12 | 48.12 | 1.82% | 300 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.26 | 47.26 | 47.26 | -3.83% | 345 |
| Aug 13, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - | 51 |
| Aug 12, 2025 | 49.00 | 49.14 | 49.00 | 49.14 | 49.14 | 4.55% | 156 |
| 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 |