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 |
| Sep 25, 2025 | 41.06 | 41.36 | 40.56 | 41.36 | 41.36 | 0.53% | 371,293 |
| Sep 24, 2025 | 39.50 | 41.32 | 39.50 | 41.14 | 41.14 | 4.42% | 365,516 |
| Sep 22, 2025 | 39.10 | 39.50 | 39.10 | 39.40 | 39.40 | - | 98,297 |
| Sep 21, 2025 | 39.10 | 39.50 | 38.94 | 39.40 | 39.40 | 1.13% | 98,530 |
| Sep 18, 2025 | 38.66 | 38.96 | 37.90 | 38.96 | 38.96 | 0.72% | 5,441,532 |
| Sep 17, 2025 | 38.98 | 39.22 | 38.20 | 38.68 | 38.68 | 1.26% | 160,318 |
| Sep 16, 2025 | 37.96 | 38.90 | 37.72 | 38.20 | 38.20 | 0.58% | 229,093 |
| Sep 15, 2025 | 37.46 | 38.18 | 37.36 | 37.98 | 37.98 | 1.39% | 329,781 |
| Sep 14, 2025 | 36.98 | 38.90 | 36.98 | 37.46 | 37.46 | 2.02% | 439,142 |
| Sep 11, 2025 | 36.16 | 38.00 | 35.82 | 36.72 | 36.72 | 2.57% | 481,089 |
| Sep 10, 2025 | 35.84 | 36.20 | 35.16 | 35.80 | 35.80 | 0.28% | 171,688 |
| Sep 9, 2025 | 35.94 | 36.22 | 35.58 | 35.70 | 35.70 | 0.22% | 197,525 |
| Sep 8, 2025 | 35.52 | 36.00 | 35.46 | 35.62 | 35.62 | 0.23% | 224,836 |
| Sep 7, 2025 | 35.60 | 36.14 | 35.54 | 35.54 | 35.54 | 0.23% | 110,544 |
| Sep 4, 2025 | 37.00 | 37.00 | 35.46 | 35.46 | 35.46 | -4.37% | 378,281 |
| Sep 3, 2025 | 37.70 | 37.70 | 36.68 | 37.08 | 37.08 | -1.64% | 280,732 |
| Sep 2, 2025 | 37.20 | 37.80 | 37.20 | 37.70 | 37.70 | 1.18% | 241,776 |
| Sep 1, 2025 | 37.60 | 37.98 | 37.22 | 37.26 | 37.26 | -1.90% | 134,867 |
| Aug 31, 2025 | 37.60 | 37.98 | 37.36 | 37.98 | 37.98 | 0.85% | 153,955 |
| Aug 28, 2025 | 37.98 | 38.04 | 37.52 | 37.66 | 37.66 | -0.79% | 204,146 |
| Aug 27, 2025 | 37.28 | 38.20 | 37.28 | 37.96 | 37.96 | 1.93% | 310,142 |
| Aug 26, 2025 | 37.52 | 37.52 | 36.80 | 37.24 | 37.24 | -0.96% | 3,542,951 |
| Aug 25, 2025 | 37.48 | 38.00 | 37.30 | 37.60 | 37.60 | 0.91% | 518,924 |
| Aug 24, 2025 | 37.38 | 37.64 | 37.24 | 37.26 | 37.26 | -0.32% | 135,834 |
| Aug 21, 2025 | 37.40 | 37.84 | 37.12 | 37.38 | 37.38 | 0.70% | 620,382 |
| Aug 20, 2025 | 36.40 | 37.44 | 36.40 | 37.12 | 37.12 | 1.98% | 925,400 |
| Aug 19, 2025 | 37.02 | 37.28 | 36.36 | 36.40 | 36.40 | -1.73% | 174,885 |
| Aug 18, 2025 | 36.86 | 37.26 | 36.70 | 37.04 | 37.04 | 0.05% | 214,213 |
| Aug 17, 2025 | 36.72 | 37.54 | 36.72 | 37.02 | 37.02 | -0.16% | 97,895 |
| Aug 14, 2025 | 37.00 | 37.26 | 36.80 | 37.08 | 37.08 | 0.22% | 119,568 |
| Aug 13, 2025 | 37.00 | 37.50 | 36.72 | 37.00 | 37.00 | 0.76% | 204,552 |
| Aug 12, 2025 | 37.00 | 37.24 | 36.60 | 36.72 | 36.72 | -0.76% | 174,647 |
| Aug 11, 2025 | 37.96 | 37.96 | 36.10 | 37.00 | 37.00 | -1.96% | 246,789 |
| Aug 10, 2025 | 39.26 | 39.44 | 37.74 | 37.74 | 37.74 | -3.87% | 177,978 |
| Aug 7, 2025 | 38.86 | 39.40 | 38.52 | 39.26 | 39.26 | 1.03% | 531,282 |
| Aug 6, 2025 | 39.00 | 39.00 | 38.40 | 38.86 | 38.86 | -0.61% | 1,059,855 |
| Aug 5, 2025 | 40.00 | 40.00 | 38.92 | 39.10 | 39.10 | -1.56% | 167,538 |
| Aug 4, 2025 | 39.64 | 40.18 | 39.32 | 39.72 | 39.72 | 0.05% | 108,559 |
| Aug 3, 2025 | 39.80 | 39.84 | 39.34 | 39.70 | 39.70 | -0.60% | 25,183 |
| Jul 31, 2025 | 39.60 | 40.28 | 39.60 | 39.94 | 39.94 | -0.84% | 52,286 |
| Jul 30, 2025 | 40.12 | 40.28 | 39.58 | 40.28 | 40.28 | 0.40% | 146,014 |
| Jul 29, 2025 | 40.40 | 40.40 | 39.58 | 40.12 | 40.12 | -0.55% | 609,382 |
| Jul 28, 2025 | 40.40 | 40.76 | 40.06 | 40.34 | 40.34 | 0.10% | 188,986 |
| Jul 27, 2025 | 40.18 | 40.68 | 39.52 | 40.30 | 40.30 | 0.30% | 57,762 |
| Jul 24, 2025 | 40.04 | 40.22 | 39.30 | 40.18 | 40.18 | 0.35% | 231,031 |
| Jul 23, 2025 | 39.22 | 40.20 | 39.22 | 40.04 | 40.04 | 1.16% | 248,908 |
| Jul 22, 2025 | 40.50 | 40.68 | 38.90 | 39.58 | 39.58 | -3.09% | 299,497 |
| Jul 21, 2025 | 40.30 | 41.28 | 39.88 | 40.84 | 40.84 | 1.69% | 187,996 |
| Jul 20, 2025 | 40.00 | 40.78 | 40.00 | 40.16 | 40.16 | -0.10% | 24,383 |
| Jul 17, 2025 | 39.92 | 40.20 | 39.60 | 40.20 | 40.20 | 0.15% | 154,939 |