Darb Saudi Investment Company (TADAWUL:4130)
Saudi Arabia
· Delayed Price · Currency is SAR 2.400
+0.060 (2.56%)
At close: Dec 4, 2025
TADAWUL:4130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.34 | 2.41 | 2.33 | 2.40 | 2.40 | 2.56% | 1,731,416 |
| Dec 3, 2025 | 2.32 | 2.37 | 2.30 | 2.34 | 2.34 | 1.74% | 1,840,411 |
| Dec 2, 2025 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -1.71% | 1,353,193 |
| Dec 1, 2025 | 2.37 | 2.37 | 2.33 | 2.34 | 2.34 | - | 1,486,817 |
| Nov 30, 2025 | 2.42 | 2.45 | 2.34 | 2.34 | 2.34 | -2.90% | 2,315,475 |
| Nov 27, 2025 | 2.42 | 2.44 | 2.40 | 2.41 | 2.41 | 0.42% | 1,843,796 |
| Nov 26, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | -0.83% | 1,033,804 |
| Nov 25, 2025 | 2.49 | 2.51 | 2.42 | 2.42 | 2.42 | -2.81% | 1,393,750 |
| Nov 24, 2025 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | -1.19% | 1,401,228 |
| Nov 23, 2025 | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | -1.18% | 1,651,558 |
| Nov 20, 2025 | 2.53 | 2.59 | 2.52 | 2.55 | 2.55 | 0.79% | 2,987,357 |
| Nov 19, 2025 | 2.51 | 2.56 | 2.49 | 2.53 | 2.53 | 0.80% | 4,356,068 |
| Nov 18, 2025 | 2.50 | 2.54 | 2.48 | 2.51 | 2.51 | 0.40% | 3,237,783 |
| Nov 17, 2025 | 2.46 | 2.62 | 2.44 | 2.50 | 2.50 | 1.21% | 7,536,085 |
| Nov 16, 2025 | 2.60 | 2.60 | 2.47 | 2.47 | 2.47 | -5.00% | 4,742,016 |
| Nov 13, 2025 | 2.63 | 2.63 | 2.58 | 2.60 | 2.60 | -1.14% | 1,831,232 |
| Nov 12, 2025 | 2.62 | 2.65 | 2.60 | 2.63 | 2.63 | 0.38% | 2,173,388 |
| Nov 11, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -1.13% | 1,515,421 |
| Nov 10, 2025 | 2.65 | 2.69 | 2.60 | 2.65 | 2.65 | - | 2,038,627 |
| Nov 9, 2025 | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | -2.57% | 2,528,833 |
| Nov 6, 2025 | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | - | 2,638,253 |
| Nov 5, 2025 | 2.75 | 2.77 | 2.71 | 2.72 | 2.72 | -1.45% | 1,561,897 |
| Nov 4, 2025 | 2.78 | 2.80 | 2.75 | 2.76 | 2.76 | -0.72% | 1,535,579 |
| Nov 3, 2025 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -1.42% | 2,574,964 |
| Nov 2, 2025 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 2,433,193 |
| Oct 30, 2025 | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | - | 2,687,167 |
| Oct 29, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.35% | 1,072,470 |
| Oct 28, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 1,200,852 |
| Oct 27, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 2,018,471 |
| Oct 26, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 0.35% | 1,690,051 |
| Oct 23, 2025 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | - | 2,373,225 |
| Oct 22, 2025 | 2.86 | 2.99 | 2.86 | 2.86 | 2.86 | 1.06% | 13,103,240 |
| Oct 21, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.39% | 2,684,458 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.69% | 1,425,606 |
| Oct 19, 2025 | 2.90 | 2.91 | 2.88 | 2.89 | 2.89 | -0.34% | 1,587,710 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 1,517,126 |
| Oct 15, 2025 | 2.90 | 2.93 | 2.90 | 2.91 | 2.91 | 0.34% | 2,768,607 |
| Oct 14, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 2,676,979 |
| Oct 13, 2025 | 2.91 | 2.95 | 2.90 | 2.92 | 2.92 | 0.69% | 2,746,730 |
| Oct 12, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -1.02% | 2,555,351 |
| Oct 9, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -1.01% | 3,955,360 |
| Oct 8, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.66% | 6,955,310 |
| Oct 7, 2025 | 3.01 | 3.06 | 3.00 | 3.01 | 3.01 | - | 10,747,240 |
| Oct 6, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | 0.67% | 3,209,405 |
| Oct 5, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 2,450,442 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | - | 2,430,239 |
| Oct 1, 2025 | 3.02 | 3.06 | 2.99 | 3.00 | 3.00 | -0.33% | 4,268,557 |
| Sep 30, 2025 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 2,806,702 |
| Sep 29, 2025 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 4,173,902 |
| Sep 28, 2025 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 4,291,463 |