Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 15.80
+0.81 (5.40%)
Nov 10, 2026, 9:13 AM AST
Digital Research Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 876 |
| Nov 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.40% | 876 |
| Nov 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 104 |
| Nov 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Nov 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Nov 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 7.07% | 522 |
| Nov 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 15 |
| Nov 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 28 |
| Oct 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 424 |
| Oct 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | 419 |
| Oct 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Oct 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 17 |
| Oct 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Oct 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Oct 21, 2026 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -9.87% | 2,066 |
| Oct 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 278 |
| Oct 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 90 |
| Oct 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5 |
| Oct 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 729 |
| Oct 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 7 |
| Oct 8, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -13.33% | 4,701 |
| Oct 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 224 |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 371 |
| Oct 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 62 |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 263 |
| Sep 29, 2026 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | -9.69% | 422 |
| Sep 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 6 |
| Sep 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 215 |
| Sep 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 21 |
| Sep 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 60 |
| Sep 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1 |
| Sep 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 40 |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 96 |
| Sep 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 273 |
| Sep 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -9.68% | 175 |
| Sep 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 223 |
| Sep 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 226 |
| Sep 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Sep 7, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 87 |
| Sep 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1 |
| Sep 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,090 |
| Sep 2, 2026 | 20.00 | 21.80 | 20.00 | 21.70 | 21.70 | 2.41% | 1,635 |
| Sep 1, 2026 | 20.99 | 21.19 | 20.99 | 21.19 | 21.19 | 5.74% | 2,982 |