Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 27.86
-0.10 (-0.36%)
Jan 21, 2026, 12:58 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |