Digital Research Company (TADAWUL:9621)
Saudi Arabia
· Delayed Price · Currency is SAR 30.36
+0.54 (1.81%)
Dec 4, 2025, 3:11 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.81% | 159 |
| Dec 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.87% | 553 |
| Dec 2, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Dec 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 618 |
| Nov 30, 2025 | 30.32 | 30.80 | 30.32 | 30.80 | 30.80 | -6.67% | 3,752 |
| Nov 27, 2025 | 29.98 | 33.00 | 29.98 | 33.00 | 33.00 | 13.79% | 1,962 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,465 |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.14% | 1,011 |
| Nov 24, 2025 | 29.72 | 30.72 | 29.04 | 29.04 | 29.04 | -1.63% | 6,705 |
| Nov 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.94% | 516 |
| Nov 20, 2025 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 0.34% | 769 |
| Nov 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 620 |
| Nov 18, 2025 | 30.72 | 30.72 | 29.60 | 29.60 | 29.60 | -6.03% | 7,819 |
| Nov 17, 2025 | 31.00 | 31.50 | 30.20 | 31.50 | 31.50 | -1.56% | 5,185 |
| Nov 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.81% | 540 |
| Nov 13, 2025 | 32.02 | 32.26 | 31.50 | 32.26 | 32.26 | -2.24% | 4,815 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 262 |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | 485 |
| Nov 10, 2025 | 32.50 | 33.00 | 32.50 | 32.90 | 32.90 | -2.95% | 3,170 |
| Nov 9, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 363 |
| Nov 6, 2025 | 33.50 | 33.90 | 33.10 | 33.90 | 33.90 | -2.59% | 2,260 |
| Nov 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 550 |
| Nov 4, 2025 | 34.34 | 34.34 | 34.20 | 34.20 | 34.20 | -2.01% | 1,330 |
| Nov 3, 2025 | 34.50 | 35.04 | 34.38 | 34.90 | 34.90 | -3.06% | 3,377 |
| Nov 2, 2025 | 36.00 | 36.00 | 35.10 | 36.00 | 36.00 | -0.77% | 864 |
| Oct 30, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - | 70 |
| Oct 29, 2025 | 37.00 | 37.00 | 36.28 | 36.28 | 36.28 | -3.25% | 1,688 |
| Oct 28, 2025 | 37.50 | 37.50 | 37.02 | 37.50 | 37.50 | -1.32% | 642 |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| Oct 26, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | -5.00% | 407 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Oct 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1.47% | 1,429 |
| Oct 21, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.30% | 213 |
| Oct 20, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -6.02% | 711 |
| Oct 19, 2025 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 1.72% | 925 |
| Oct 16, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.52% | 247 |
| Oct 15, 2025 | 41.50 | 42.00 | 41.26 | 42.00 | 42.00 | - | 2,287 |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4 |
| Oct 13, 2025 | 40.98 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 2,275 |
| Oct 12, 2025 | 39.90 | 39.90 | 37.10 | 39.00 | 39.00 | -3.51% | 2,756 |
| Oct 9, 2025 | 37.50 | 40.42 | 37.50 | 40.42 | 40.42 | 9.90% | 3,751 |
| Oct 8, 2025 | 38.34 | 38.60 | 36.78 | 36.78 | 36.78 | -3.31% | 895 |
| Oct 7, 2025 | 37.54 | 38.04 | 37.00 | 38.04 | 38.04 | -3.70% | 1,834 |
| Oct 6, 2025 | 39.40 | 39.60 | 38.58 | 39.50 | 39.50 | 1.28% | 1,284 |
| Oct 5, 2025 | 38.00 | 39.98 | 36.66 | 39.00 | 39.00 | 5.41% | 5,252 |
| Oct 2, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.39% | 1,223 |
| Oct 1, 2025 | 35.00 | 38.98 | 35.00 | 37.52 | 37.52 | 4.22% | 6,447 |
| Sep 30, 2025 | 34.88 | 36.28 | 34.54 | 36.00 | 36.00 | 1.81% | 3,696 |
| Sep 29, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | 35.36 | -1.78% | 557 |
| Sep 28, 2025 | 36.00 | 37.00 | 35.32 | 36.00 | 36.00 | -3.43% | 693 |
| Sep 25, 2025 | 34.02 | 37.30 | 34.00 | 37.28 | 37.28 | 5.01% | 5,092 |
| Sep 24, 2025 | 32.48 | 35.50 | 32.48 | 35.50 | 35.50 | 4.41% | 6,436 |
| Sep 22, 2025 | 32.58 | 34.04 | 32.00 | 34.00 | 34.00 | 2.41% | 11,452 |
| Sep 21, 2025 | 33.30 | 33.36 | 33.20 | 33.20 | 33.20 | -5.14% | 1,127 |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.76% | 142 |
| Sep 16, 2025 | 33.00 | 35.00 | 33.00 | 34.06 | 34.06 | 3.21% | 4,113 |
| Sep 15, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,558 |
| Sep 14, 2025 | 33.64 | 33.66 | 33.60 | 33.60 | 33.60 | -0.88% | 1,029 |
| Sep 11, 2025 | 33.92 | 34.66 | 33.90 | 33.90 | 33.90 | -0.99% | 2,212 |
| Sep 10, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -3.28% | 1,353 |
| Sep 9, 2025 | 34.48 | 36.90 | 34.48 | 35.40 | 35.40 | 1.14% | 11,915 |
| Sep 8, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.79% | 821 |
| Sep 7, 2025 | 35.00 | 36.10 | 33.46 | 35.28 | 35.28 | -1.18% | 6,756 |
| Sep 4, 2025 | 37.00 | 37.00 | 33.32 | 35.70 | 35.70 | -3.51% | 24,271 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 506 |
| Sep 2, 2025 | 37.68 | 37.68 | 37.14 | 37.50 | 37.50 | -1.32% | 1,264 |
| Sep 1, 2025 | 39.70 | 39.70 | 37.48 | 38.00 | 38.00 | -2.56% | 2,764 |
| Aug 31, 2025 | 36.88 | 39.72 | 35.10 | 39.00 | 39.00 | 9.43% | 12,441 |
| Aug 28, 2025 | 38.40 | 38.70 | 35.60 | 35.64 | 35.64 | -8.62% | 15,307 |
| Aug 27, 2025 | 39.00 | 39.70 | 39.00 | 39.00 | 39.00 | -1.52% | 965 |
| Aug 26, 2025 | 40.10 | 40.10 | 39.60 | 39.60 | 39.60 | -1.25% | 1,097 |
| Aug 25, 2025 | 44.50 | 44.50 | 40.10 | 40.10 | 40.10 | -14.57% | 18,549 |
| Aug 24, 2025 | 46.42 | 47.00 | 46.42 | 46.94 | 46.94 | -2.21% | 1,114 |
| Aug 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 50 |
| Aug 20, 2025 | 46.48 | 49.66 | 46.48 | 48.00 | 48.00 | 3.23% | 3,461 |
| Aug 19, 2025 | 45.54 | 46.50 | 45.54 | 46.50 | 46.50 | 1.00% | 1,870 |
| Aug 18, 2025 | 46.70 | 46.70 | 46.04 | 46.04 | 46.04 | -4.32% | 2,096 |
| Aug 17, 2025 | 46.00 | 48.12 | 46.00 | 48.12 | 48.12 | 1.82% | 300 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.26 | 47.26 | 47.26 | -3.83% | 345 |
| Aug 13, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - | 51 |
| Aug 12, 2025 | 49.00 | 49.14 | 49.00 | 49.14 | 49.14 | 4.55% | 156 |
| Aug 11, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.16% | 484 |
| Aug 10, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.92% | 768 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 65 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 179 |
| Aug 4, 2025 | 49.12 | 50.00 | 49.12 | 50.00 | 50.00 | - | 1,163 |
| Aug 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 93 |
| Jul 30, 2025 | 45.20 | 50.00 | 44.70 | 50.00 | 50.00 | 8.23% | 9,671 |
| Jul 29, 2025 | 47.40 | 47.40 | 46.00 | 46.20 | 46.20 | -2.74% | 4,581 |
| Jul 28, 2025 | 48.42 | 48.42 | 47.50 | 47.50 | 47.50 | -1.70% | 2,235 |
| Jul 27, 2025 | 48.50 | 48.50 | 48.32 | 48.32 | 48.32 | -1.19% | 454 |
| Jul 24, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.17% | 153 |
| Jul 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.61% | 763 |
| Jul 22, 2025 | 49.30 | 49.34 | 49.10 | 49.18 | 49.18 | -0.36% | 1,384 |
| Jul 21, 2025 | 49.38 | 49.38 | 49.36 | 49.36 | 49.36 | 0.16% | 1,722 |
| Jul 20, 2025 | 49.28 | 49.98 | 49.28 | 49.28 | 49.28 | 0.16% | 3,359 |
| Jul 17, 2025 | 49.26 | 49.26 | 49.20 | 49.20 | 49.20 | -1.52% | 2,187 |