Digital Research Company (TADAWUL:9621)
Saudi Arabia · Delayed Price · Currency is SAR 15.20
0.00 (0.00%)
At close: Oct 19, 2026
Digital Research Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 56 |
| 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 | - | 37 |
| 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% | 494 |
| Aug 10, 2026 | 25.52 | 25.52 | 23.00 | 23.00 | 23.00 | -9.80% | 2,045 |