Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 36.78
-1.26 (-3.31%)
Oct 8, 2025, 12:34 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 37.54 | 38.04 | 37.00 | 38.04 | 38.04 | -3.70% | 1,782 |
| Oct 6, 2025 | 39.40 | 39.60 | 38.58 | 39.50 | 39.50 | 1.28% | 1,284 |
| Oct 5, 2025 | 38.00 | 39.98 | 36.66 | 39.00 | 39.00 | 5.41% | 5,252 |
| Oct 2, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.39% | 1,223 |
| Oct 1, 2025 | 35.00 | 38.98 | 35.00 | 37.52 | 37.52 | 4.22% | 6,447 |
| Sep 30, 2025 | 34.88 | 36.28 | 34.54 | 36.00 | 36.00 | 1.81% | 3,696 |
| Sep 29, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | 35.36 | -1.78% | 557 |
| Sep 28, 2025 | 36.00 | 37.00 | 35.32 | 36.00 | 36.00 | -3.43% | 693 |
| Sep 25, 2025 | 34.02 | 37.30 | 34.00 | 37.28 | 37.28 | 5.01% | 5,092 |
| Sep 24, 2025 | 32.48 | 35.50 | 32.48 | 35.50 | 35.50 | 4.41% | 6,436 |
| Sep 22, 2025 | 32.58 | 34.04 | 32.00 | 34.00 | 34.00 | 2.41% | 11,452 |
| Sep 21, 2025 | 33.30 | 33.36 | 33.20 | 33.20 | 33.20 | -5.14% | 1,127 |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.76% | 142 |
| Sep 16, 2025 | 33.00 | 35.00 | 33.00 | 34.06 | 34.06 | 3.21% | 4,113 |
| Sep 15, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,558 |
| Sep 14, 2025 | 33.64 | 33.66 | 33.60 | 33.60 | 33.60 | -0.88% | 1,029 |
| Sep 11, 2025 | 33.92 | 34.66 | 33.90 | 33.90 | 33.90 | -0.99% | 2,212 |
| Sep 10, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -3.28% | 1,353 |
| Sep 9, 2025 | 34.48 | 36.90 | 34.48 | 35.40 | 35.40 | 1.14% | 11,915 |
| Sep 8, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.79% | 821 |
| Sep 7, 2025 | 35.00 | 36.10 | 33.46 | 35.28 | 35.28 | -1.18% | 6,756 |
| Sep 4, 2025 | 37.00 | 37.00 | 33.32 | 35.70 | 35.70 | -3.51% | 24,271 |
| 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 |