Taiba Investment Company (TADAWUL:4090)
Saudi Arabia
· Delayed Price · Currency is SAR 34.58
+0.28 (0.82%)
At close: Dec 4, 2025
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.04 | 34.94 | 34.04 | 34.58 | 34.58 | 0.82% | 62,926 |
| Dec 3, 2025 | 34.56 | 35.00 | 34.02 | 34.30 | 34.30 | -1.44% | 115,829 |
| Dec 2, 2025 | 35.52 | 35.84 | 34.72 | 34.80 | 34.80 | -2.74% | 112,418 |
| Dec 1, 2025 | 34.70 | 35.78 | 34.56 | 35.78 | 35.78 | 0.39% | 62,388 |
| Nov 30, 2025 | 35.50 | 35.68 | 35.28 | 35.64 | 35.64 | 1.02% | 60,283 |
| Nov 27, 2025 | 36.28 | 36.28 | 34.74 | 35.28 | 35.28 | -1.29% | 106,623 |
| Nov 26, 2025 | 35.90 | 36.04 | 35.20 | 35.74 | 35.74 | -1.27% | 87,423 |
| Nov 25, 2025 | 35.40 | 36.20 | 34.86 | 36.20 | 36.20 | 2.26% | 121,639 |
| Nov 24, 2025 | 35.00 | 35.84 | 34.68 | 35.40 | 35.40 | 0.85% | 262,012 |
| Nov 23, 2025 | 34.80 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 138,597 |
| Nov 20, 2025 | 34.20 | 35.20 | 33.74 | 35.00 | 35.00 | 2.34% | 311,191 |
| Nov 19, 2025 | 36.28 | 36.28 | 34.14 | 34.20 | 34.20 | -5.21% | 324,850 |
| Nov 18, 2025 | 35.34 | 36.12 | 35.30 | 36.08 | 36.08 | 2.09% | 136,387 |
| Nov 17, 2025 | 36.48 | 36.48 | 35.00 | 35.34 | 35.34 | -2.11% | 184,682 |
| Nov 16, 2025 | 36.02 | 36.40 | 35.88 | 36.10 | 36.10 | -0.99% | 20,510 |
| Nov 13, 2025 | 37.10 | 37.28 | 36.46 | 36.46 | 36.46 | -1.73% | 130,376 |
| Nov 12, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | - | 68,432 |
| Nov 11, 2025 | 37.90 | 37.90 | 36.80 | 37.10 | 37.10 | -1.07% | 30,659 |
| Nov 10, 2025 | 37.12 | 37.60 | 35.82 | 37.50 | 37.50 | 0.86% | 292,523 |
| Nov 9, 2025 | 38.00 | 38.52 | 36.54 | 37.18 | 37.18 | -4.03% | 77,459 |
| Nov 6, 2025 | 39.12 | 39.12 | 38.44 | 38.74 | 38.74 | -1.17% | 91,203 |
| Nov 5, 2025 | 39.02 | 39.80 | 38.52 | 39.20 | 39.20 | -0.36% | 180,321 |
| Nov 4, 2025 | 39.20 | 39.94 | 38.90 | 39.34 | 39.34 | 0.10% | 73,539 |
| Nov 3, 2025 | 39.54 | 39.62 | 38.74 | 39.30 | 39.30 | -0.51% | 786,619 |
| Nov 2, 2025 | 40.12 | 40.56 | 39.50 | 39.50 | 39.50 | -2.23% | 43,250 |
| Oct 30, 2025 | 40.78 | 40.78 | 40.08 | 40.40 | 40.40 | -0.93% | 404,624 |
| Oct 29, 2025 | 40.60 | 41.08 | 40.50 | 40.78 | 40.78 | 0.20% | 121,733 |
| Oct 28, 2025 | 40.74 | 40.84 | 40.48 | 40.70 | 40.70 | -0.10% | 309,516 |
| Oct 27, 2025 | 41.24 | 41.24 | 40.58 | 40.74 | 40.74 | -1.21% | 132,022 |
| Oct 26, 2025 | 41.26 | 41.40 | 41.06 | 41.24 | 41.24 | -0.43% | 33,551 |
| Oct 23, 2025 | 41.54 | 41.60 | 41.20 | 41.42 | 41.42 | -0.29% | 44,581 |
| Oct 22, 2025 | 41.50 | 41.64 | 41.12 | 41.54 | 41.54 | 0.10% | 158,225 |
| Oct 21, 2025 | 41.00 | 41.50 | 40.90 | 41.50 | 41.50 | 0.48% | 53,666 |
| Oct 20, 2025 | 41.80 | 42.08 | 41.20 | 41.30 | 41.30 | -2.04% | 66,092 |
| Oct 19, 2025 | 42.02 | 42.46 | 41.88 | 42.16 | 42.16 | 0.38% | 52,866 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.54 | 42.00 | 42.00 | -2.33% | 134,945 |
| Oct 15, 2025 | 41.20 | 43.00 | 40.90 | 43.00 | 43.00 | 4.37% | 319,838 |
| Oct 14, 2025 | 41.02 | 41.22 | 40.62 | 41.20 | 41.20 | 0.49% | 61,600 |
| Oct 13, 2025 | 40.92 | 41.22 | 40.56 | 41.00 | 41.00 | 0.49% | 389,589 |
| Oct 12, 2025 | 40.24 | 40.98 | 40.24 | 40.80 | 40.80 | 0.59% | 80,747 |
| Oct 9, 2025 | 40.52 | 40.66 | 40.22 | 40.56 | 40.56 | -0.88% | 164,562 |
| Oct 8, 2025 | 41.30 | 41.36 | 40.50 | 40.92 | 40.92 | -1.45% | 114,902 |
| Oct 7, 2025 | 41.76 | 41.82 | 41.32 | 41.52 | 41.52 | -0.57% | 124,342 |
| Oct 6, 2025 | 41.44 | 41.90 | 41.38 | 41.76 | 41.76 | 0.77% | 115,282 |
| Oct 5, 2025 | 41.50 | 41.50 | 41.22 | 41.44 | 41.44 | 0.19% | 41,906 |
| Oct 2, 2025 | 41.98 | 41.98 | 41.10 | 41.36 | 41.36 | -0.43% | 266,789 |
| Oct 1, 2025 | 41.48 | 41.60 | 41.00 | 41.54 | 41.54 | 0.14% | 249,979 |
| Sep 30, 2025 | 40.64 | 41.48 | 40.64 | 41.48 | 41.48 | 1.62% | 337,175 |
| Sep 29, 2025 | 40.44 | 40.96 | 40.30 | 40.82 | 40.82 | 0.39% | 111,942 |
| Sep 28, 2025 | 41.36 | 41.38 | 40.60 | 40.66 | 40.66 | -1.69% | 102,961 |