Taiba Investment Company (TADAWUL:4090)
Saudi Arabia
· Delayed Price · Currency is SAR 35.20
-0.26 (-0.73%)
Mar 9, 2026, 3:15 PM AST
Taiba Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.42 | 35.62 | 34.96 | 35.20 | 35.20 | -0.73% | 112,239 |
| Mar 8, 2026 | 35.50 | 35.72 | 35.22 | 35.46 | 35.46 | 0.40% | 164,107 |
| Mar 5, 2026 | 35.84 | 35.84 | 35.18 | 35.32 | 35.32 | -1.45% | 210,454 |
| Mar 4, 2026 | 34.92 | 35.84 | 34.68 | 35.84 | 35.84 | 4.43% | 338,013 |
| Mar 3, 2026 | 32.80 | 35.16 | 32.64 | 34.32 | 34.32 | 4.76% | 877,233 |
| Mar 2, 2026 | 33.90 | 34.08 | 32.62 | 32.76 | 32.76 | -0.73% | 427,180 |
| Mar 1, 2026 | 32.00 | 33.38 | 31.52 | 33.00 | 33.00 | -2.65% | 77,094 |
| Feb 26, 2026 | 32.62 | 33.90 | 32.26 | 33.90 | 33.90 | 3.99% | 94,665 |
| Feb 25, 2026 | 32.28 | 32.90 | 32.28 | 32.60 | 32.60 | -0.43% | 48,104 |
| Feb 24, 2026 | 33.10 | 33.30 | 30.50 | 32.74 | 32.74 | -1.09% | 286,287 |
| Feb 23, 2026 | 33.90 | 33.96 | 32.02 | 33.10 | 33.10 | -3.16% | 80,490 |
| Feb 19, 2026 | 34.86 | 34.86 | 33.92 | 34.18 | 34.18 | -1.95% | 77,254 |
| Feb 18, 2026 | 34.18 | 35.16 | 34.18 | 34.86 | 34.86 | -0.34% | 31,253 |
| Feb 17, 2026 | 35.40 | 35.42 | 34.72 | 34.98 | 34.98 | -2.24% | 55,703 |
| Feb 16, 2026 | 36.08 | 36.08 | 35.40 | 35.78 | 35.78 | -0.83% | 66,551 |
| Feb 15, 2026 | 34.70 | 36.66 | 34.48 | 36.08 | 36.08 | 4.88% | 165,786 |
| Feb 12, 2026 | 34.08 | 34.64 | 33.90 | 34.40 | 34.40 | 0.94% | 63,461 |
| Feb 11, 2026 | 34.34 | 34.46 | 34.00 | 34.08 | 34.08 | -1.33% | 136,269 |
| Feb 10, 2026 | 36.14 | 36.14 | 34.20 | 34.54 | 34.54 | -4.06% | 304,152 |
| Feb 9, 2026 | 36.28 | 36.50 | 35.62 | 36.00 | 36.00 | -0.77% | 96,059 |
| Feb 8, 2026 | 35.06 | 36.40 | 35.06 | 36.28 | 36.28 | 3.42% | 104,598 |
| Feb 5, 2026 | 35.86 | 35.86 | 35.00 | 35.08 | 35.08 | -2.28% | 29,087 |
| Feb 4, 2026 | 36.12 | 36.12 | 35.80 | 35.90 | 35.90 | -1.05% | 32,017 |
| Feb 3, 2026 | 36.00 | 36.68 | 36.00 | 36.28 | 36.28 | -0.49% | 79,319 |
| Feb 2, 2026 | 35.02 | 36.46 | 35.02 | 36.46 | 36.46 | 1.28% | 60,422 |
| Feb 1, 2026 | 36.20 | 36.64 | 35.32 | 36.00 | 36.00 | -1.91% | 67,607 |
| Jan 29, 2026 | 37.00 | 37.02 | 36.46 | 36.70 | 36.70 | -0.86% | 91,611 |
| Jan 28, 2026 | 36.98 | 37.16 | 36.60 | 37.02 | 37.02 | 1.15% | 87,519 |
| Jan 27, 2026 | 36.30 | 37.20 | 36.26 | 36.60 | 36.60 | 0.83% | 227,994 |
| Jan 26, 2026 | 36.52 | 36.86 | 35.76 | 36.30 | 36.30 | -0.55% | 270,235 |
| Jan 25, 2026 | 34.90 | 37.20 | 34.62 | 36.50 | 36.50 | 4.58% | 407,065 |
| Jan 22, 2026 | 34.00 | 34.90 | 33.98 | 34.90 | 34.90 | 2.05% | 98,469 |
| Jan 21, 2026 | 33.12 | 34.32 | 33.12 | 34.20 | 34.20 | 2.03% | 129,540 |
| Jan 20, 2026 | 33.60 | 33.62 | 33.24 | 33.52 | 33.52 | -0.06% | 66,718 |
| Jan 19, 2026 | 33.40 | 33.74 | 33.40 | 33.54 | 33.54 | -0.77% | 51,920 |
| Jan 18, 2026 | 33.60 | 33.98 | 33.32 | 33.80 | 33.80 | 1.75% | 35,693 |
| Jan 15, 2026 | 33.50 | 33.54 | 32.98 | 33.22 | 33.22 | -1.01% | 101,387 |
| Jan 14, 2026 | 33.70 | 34.08 | 33.50 | 33.56 | 33.56 | -1.29% | 115,388 |
| Jan 13, 2026 | 32.90 | 34.24 | 32.76 | 34.00 | 34.00 | 3.34% | 210,852 |
| Jan 12, 2026 | 31.54 | 32.90 | 31.54 | 32.90 | 32.90 | 4.78% | 142,224 |
| Jan 11, 2026 | 30.80 | 31.54 | 30.78 | 31.40 | 31.40 | 2.21% | 74,094 |
| Jan 8, 2026 | 30.80 | 30.86 | 30.40 | 30.72 | 30.72 | -0.65% | 214,062 |
| Jan 7, 2026 | 32.88 | 32.88 | 30.80 | 30.92 | 30.92 | -1.59% | 316,824 |
| Jan 6, 2026 | 31.52 | 31.70 | 31.20 | 31.42 | 31.42 | -0.32% | 112,343 |
| Jan 5, 2026 | 32.12 | 32.38 | 31.34 | 31.52 | 31.52 | -2.11% | 148,354 |
| Jan 4, 2026 | 32.58 | 32.58 | 31.94 | 32.20 | 32.20 | -1.17% | 112,496 |
| Jan 1, 2026 | 32.02 | 32.58 | 32.02 | 32.58 | 32.58 | 1.50% | 30,094 |
| Dec 31, 2025 | 31.46 | 32.48 | 31.46 | 32.10 | 32.10 | 1.58% | 95,053 |
| Dec 30, 2025 | 31.90 | 32.04 | 31.08 | 31.60 | 31.60 | -1.50% | 155,425 |
| Dec 29, 2025 | 31.70 | 32.08 | 31.50 | 32.08 | 32.08 | 1.20% | 84,186 |
| Dec 28, 2025 | 31.90 | 31.90 | 31.36 | 31.70 | 31.70 | -0.63% | 63,689 |
| Dec 25, 2025 | 31.62 | 32.04 | 31.52 | 31.90 | 31.90 | - | 41,402 |
| Dec 24, 2025 | 31.60 | 32.10 | 31.30 | 31.90 | 31.90 | 1.66% | 117,166 |
| Dec 23, 2025 | 31.34 | 31.70 | 31.10 | 31.38 | 31.38 | -0.06% | 184,361 |
| Dec 22, 2025 | 32.48 | 32.50 | 31.10 | 31.40 | 31.40 | -3.74% | 429,369 |
| Dec 21, 2025 | 32.88 | 33.18 | 32.26 | 32.62 | 32.62 | -0.79% | 89,309 |
| Dec 18, 2025 | 32.98 | 32.98 | 32.16 | 32.88 | 32.88 | 0.86% | 144,177 |
| Dec 17, 2025 | 32.40 | 33.00 | 32.00 | 32.60 | 32.60 | 0.93% | 121,037 |
| Dec 16, 2025 | 32.50 | 32.74 | 32.26 | 32.30 | 32.30 | -1.16% | 119,951 |
| Dec 15, 2025 | 32.64 | 32.86 | 32.02 | 32.68 | 32.68 | 0.12% | 94,815 |
| Dec 14, 2025 | 33.80 | 33.80 | 32.42 | 32.64 | 32.64 | -3.43% | 220,877 |
| Dec 11, 2025 | 33.70 | 33.84 | 33.40 | 33.80 | 33.80 | 0.30% | 61,304 |
| Dec 10, 2025 | 33.56 | 33.84 | 33.12 | 33.70 | 33.70 | 0.30% | 71,238 |
| Dec 9, 2025 | 33.60 | 33.88 | 32.90 | 33.60 | 33.60 | 0.30% | 157,565 |
| Dec 8, 2025 | 34.38 | 34.58 | 33.28 | 33.50 | 33.50 | -3.18% | 166,324 |
| Dec 7, 2025 | 34.58 | 34.70 | 34.36 | 34.60 | 34.60 | 0.06% | 103,420 |
| 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 |