Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 21.70
0.00 (0.00%)
Sep 3, 2026, 11:27 AM AST
Digital Research Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 879 |
| 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 |
| Aug 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Aug 30, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -4.53% | 214 |
| Aug 27, 2026 | 18.50 | 20.99 | 18.00 | 20.99 | 20.99 | 10.13% | 6,485 |
| Aug 26, 2026 | 20.12 | 20.70 | 19.00 | 19.06 | 19.06 | -12.81% | 5,579 |
| Aug 25, 2026 | 18.80 | 21.94 | 18.80 | 21.86 | 21.86 | 15.05% | 4,765 |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 2,834 |
| Aug 23, 2026 | 19.48 | 19.50 | 18.60 | 18.60 | 18.60 | -9.40% | 1,615 |
| Aug 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Aug 19, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Aug 18, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 50 |
| Aug 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Aug 16, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 104 |
| Aug 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 32 |
| Aug 12, 2026 | 21.01 | 21.10 | 20.53 | 20.53 | 20.53 | -7.52% | 696 |
| Aug 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | 394 |
| Aug 10, 2026 | 25.52 | 25.52 | 23.00 | 23.00 | 23.00 | -9.80% | 2,045 |
| Aug 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | 106 |
| Aug 6, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | -1.53% | 1,112 |
| Aug 5, 2026 | 27.00 | 27.42 | 25.80 | 27.42 | 27.42 | 11.01% | 10,763 |
| Aug 4, 2026 | 22.00 | 25.00 | 22.00 | 24.70 | 24.70 | 7.95% | 5,657 |
| Aug 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 211 |
| Aug 2, 2026 | 19.00 | 22.88 | 19.00 | 22.88 | 22.88 | 20.42% | 5,462 |
| Jul 30, 2026 | 17.00 | 19.80 | 17.00 | 19.00 | 19.00 | 15.08% | 7,880 |
| Jul 29, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.55% | 19,900 |
| Jul 28, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 3.19% | 379 |
| Jul 26, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 57 |
| Jul 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 81 |
| Jul 22, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 1 |
| Jul 21, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 100 |
| Jul 20, 2026 | 16.93 | 16.94 | 16.93 | 16.94 | 16.94 | -0.82% | 2,901 |
| Jul 19, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 1 |
| Jul 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | - |
| Jul 15, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 46 |
| Jul 14, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 70 |
| Jul 13, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 130 |
| Jul 12, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 5,154 |
| Jul 9, 2026 | 19.04 | 19.04 | 16.70 | 17.08 | 17.08 | -14.60% | 9,950 |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 91 |
| Jul 6, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | -6.98% | 679 |
| Jul 5, 2026 | 22.00 | 22.02 | 21.50 | 21.50 | 21.50 | -10.49% | 6,488 |
| Jul 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | 431 |
| Jul 1, 2026 | 25.20 | 25.20 | 24.02 | 24.02 | 24.02 | -14.21% | 1,295 |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 9.13% | 140 |
| Jun 28, 2026 | 23.81 | 25.66 | 23.81 | 25.66 | 25.66 | 3.08% | 7,324 |