Digital Research Company (TADAWUL:9621)
Saudi Arabia
· Delayed Price · Currency is SAR 25.50
-0.24 (-0.93%)
Mar 9, 2026, 2:16 PM AST
Digital Research Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | 200 |
| Mar 8, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 25.74 | 2.39% | 886 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.14 | 25.14 | 25.14 | -2.41% | 531 |
| Mar 4, 2026 | 24.92 | 25.76 | 24.92 | 25.76 | 25.76 | -1.83% | 6,989 |
| Mar 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | 13 |
| Mar 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.60% | 1,191 |
| Mar 1, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 2.43% | 792 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | 0.61% | 2,457 |
| Feb 25, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.54% | 3,277 |
| Feb 24, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -5.80% | 3,280 |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 1,963 |
| Feb 18, 2026 | 28.00 | 28.04 | 26.84 | 27.70 | 27.70 | -2.05% | 5,886 |
| Feb 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Feb 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 1 |
| Feb 15, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 16 |
| Feb 12, 2026 | 28.60 | 28.60 | 28.28 | 28.28 | 28.28 | -2.68% | 1,930 |
| Feb 11, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.48% | 300 |
| Feb 10, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.09% | 220 |
| Feb 9, 2026 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 0.83% | 325 |
| Feb 8, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 3,025 |
| Feb 5, 2026 | 29.84 | 29.84 | 29.06 | 29.40 | 29.40 | -0.74% | 1,191 |
| Feb 4, 2026 | 29.06 | 29.62 | 29.06 | 29.62 | 29.62 | 2.14% | 5,200 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 990 |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.09% | 1,957 |
| Feb 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 16 |
| Jan 29, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 61 |
| Jan 28, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 16 |
| Jan 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | - |
| Jan 26, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 38 |
| Jan 25, 2026 | 28.46 | 29.64 | 28.46 | 29.62 | 29.62 | 1.09% | 658 |
| Jan 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 5.17% | 201 |
| Jan 21, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 188 |
| Jan 20, 2026 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | -0.36% | 1,438 |
| Jan 19, 2026 | 28.54 | 29.00 | 27.96 | 27.96 | 27.96 | -5.41% | 3,521 |
| Jan 18, 2026 | 28.58 | 29.56 | 28.58 | 29.56 | 29.56 | -0.14% | 3,738 |
| Jan 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | 222 |
| Jan 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.54% | 100 |
| Jan 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 60 |
| Jan 11, 2026 | 28.62 | 30.00 | 28.62 | 29.16 | 29.16 | -2.34% | 13,010 |
| Jan 8, 2026 | 28.76 | 30.64 | 28.76 | 29.86 | 29.86 | 4.70% | 2,870 |
| Jan 7, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.86% | 638 |
| Jan 6, 2026 | 29.34 | 29.34 | 28.00 | 28.00 | 28.00 | -2.85% | 4,633 |
| Jan 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -2.04% | 300 |
| Jan 4, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.93% | 3,602 |
| Jan 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.59% | 200 |
| Dec 31, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -2.88% | 304 |
| Dec 30, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Dec 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.76% | 200 |
| Dec 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 22 |
| Dec 25, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 13 |
| Dec 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Dec 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.69% | 416 |
| Dec 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.14% | 507 |
| Dec 21, 2025 | 28.74 | 29.02 | 28.74 | 28.86 | 28.86 | 0.56% | 2,747 |
| Dec 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 17, 2025 | 27.44 | 28.70 | 27.44 | 28.70 | 28.70 | -1.03% | 399 |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 121 |
| Dec 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 14, 2025 | 28.80 | 28.80 | 28.00 | 28.50 | 28.50 | -0.77% | 3,437 |
| Dec 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 7 |
| Dec 10, 2025 | 28.02 | 28.72 | 27.20 | 28.72 | 28.72 | - | 4,472 |
| Dec 9, 2025 | 28.70 | 28.72 | 28.70 | 28.72 | 28.72 | - | 4,068 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.97% | 1,367 |
| Dec 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.48% | 937 |
| 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 |