Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 42.86
+6.20 (16.91%)
May 4, 2026, 3:17 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.24 | 36.34 | 27.78 | 31.20 | 31.20 | 11.51% | 19,388 |
| Apr 29, 2026 | 27.00 | 27.98 | 26.62 | 27.98 | 27.98 | -3.52% | 6,818 |
| Apr 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7 |
| Apr 27, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.21% | 2,323 |
| Apr 26, 2026 | 26.96 | 29.40 | 26.96 | 28.94 | 28.94 | 7.34% | 8,063 |
| Apr 23, 2026 | 26.28 | 26.96 | 26.28 | 26.96 | 26.96 | 3.30% | 1,013 |
| Apr 22, 2026 | 26.04 | 27.10 | 26.00 | 26.10 | 26.10 | -3.69% | 7,185 |
| Apr 21, 2026 | 25.64 | 28.52 | 25.64 | 27.10 | 27.10 | 2.26% | 30,827 |
| Apr 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 142 |
| Apr 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 113 |
| Apr 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.45% | 145 |
| Apr 15, 2026 | 26.00 | 26.46 | 25.50 | 26.12 | 26.12 | - | 5,678 |
| Apr 14, 2026 | 26.60 | 27.40 | 26.08 | 26.12 | 26.12 | -6.71% | 3,809 |
| Apr 13, 2026 | 27.40 | 28.00 | 25.70 | 28.00 | 28.00 | -4.11% | 8,822 |
| Apr 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 343 |
| Apr 9, 2026 | 26.96 | 29.20 | 26.96 | 29.20 | 29.20 | 4.29% | 8,492 |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5 |
| Apr 7, 2026 | 29.80 | 29.80 | 26.10 | 28.00 | 28.00 | - | 1,071 |
| Apr 6, 2026 | 29.08 | 29.98 | 28.00 | 28.00 | 28.00 | -3.25% | 371 |
| Apr 5, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 7.99% | 101 |
| Apr 2, 2026 | 27.08 | 28.18 | 26.80 | 26.80 | 26.80 | -2.55% | 32,684 |
| Apr 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 393 |
| Mar 31, 2026 | 30.00 | 30.00 | 27.50 | 27.50 | 27.50 | -7.66% | 7,982 |
| Mar 30, 2026 | 27.00 | 29.78 | 26.00 | 29.78 | 29.78 | 5.30% | 17,385 |
| Mar 29, 2026 | 27.02 | 29.00 | 26.60 | 28.28 | 28.28 | -5.73% | 7,486 |
| Mar 26, 2026 | 28.84 | 30.00 | 28.84 | 30.00 | 30.00 | 14.33% | 388 |
| Mar 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -6.29% | 126 |
| Mar 24, 2026 | 27.84 | 28.00 | 27.84 | 28.00 | 28.00 | 9.72% | 2,321 |
| Mar 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Mar 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Mar 12, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.08% | 592 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 26 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 52 |
| Mar 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | 200 |
| Mar 8, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 25.74 | 2.39% | 886 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.14 | 25.14 | 25.14 | -2.41% | 531 |
| Mar 4, 2026 | 24.92 | 25.76 | 24.92 | 25.76 | 25.76 | -1.83% | 6,989 |
| Mar 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | 13 |
| Mar 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.60% | 1,191 |
| Mar 1, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 2.43% | 792 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | 0.61% | 2,457 |
| Feb 25, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.54% | 3,277 |
| Feb 24, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -5.80% | 3,280 |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 1,963 |
| Feb 18, 2026 | 28.00 | 28.04 | 26.84 | 27.70 | 27.70 | -2.05% | 5,886 |
| Feb 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Feb 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 1 |
| Feb 15, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 16 |
| Feb 12, 2026 | 28.60 | 28.60 | 28.28 | 28.28 | 28.28 | -2.68% | 1,930 |