Taiba Investments Co. - 4090.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	39.12	38.74	38.74	39.12	38.44	91,203
November 05, 2025	39.02	39.2	39.2	39.8	38.52	180,321
November 04, 2025	39.2	39.34	39.34	39.94	38.9	73,539
November 03, 2025	39.54	39.3	39.3	39.62	38.74	786,619
November 02, 2025	40.12	39.5	39.5	40.56	39.5	43,250
October 30, 2025	40.78	40.4	40.4	40.78	40.08	404,624
October 29, 2025	40.6	40.78	40.78	41.08	40.5	121,733
October 28, 2025	40.74	40.7	40.7	40.84	40.48	309,516
October 27, 2025	41.24	40.74	40.74	41.24	40.58	132,022
October 26, 2025	41.26	41.24	41.24	41.4	41.06	33,551
October 23, 2025	41.54	41.42	41.42	41.6	41.2	44,581
October 22, 2025	41.5	41.54	41.54	41.64	41.12	158,225
October 21, 2025	41	41.5	41.5	41.5	40.9	53,666
October 20, 2025	41.8	41.3	41.3	42.08	41.2	66,092
October 19, 2025	42.02	42.16	42.16	42.46	41.88	52,866
October 16, 2025	43	42	42	43	41.54	134,945
October 15, 2025	41.2	43	43	43	40.9	319,838
October 14, 2025	41.02	41.2	41.2	41.22	40.62	61,600
October 13, 2025	40.92	41	41	41.22	40.56	389,589
October 12, 2025	40.24	40.8	40.8	40.98	40.24	80,747
October 09, 2025	40.52	40.56	40.56	40.66	40.22	164,562
October 08, 2025	41.3	40.92	40.92	41.36	40.5	114,902
October 07, 2025	41.76	41.52	41.52	41.82	41.32	124,342
October 06, 2025	41.44	41.76	41.76	41.9	41.38	115,282
October 05, 2025	41.5	41.44	41.44	41.5	41.22	41,906
October 02, 2025	41.98	41.36	41.36	41.98	41.1	266,789
October 01, 2025	41.48	41.54	41.54	41.6	41	337,175
September 30, 2025	40.64	41.48	41.48	41.48	40.64	337,175
September 29, 2025	40.44	40.82	40.82	40.96	40.3	111,942
September 28, 2025	41.36	40.66	40.66	41.38	40.6	102,961
September 25, 2025	41.06	41.36	41.36	41.36	40.56	371,293
September 24, 2025	39.5	41.14	41.14	41.32	39.5	365,516
September 22, 2025	39.1	39.4	39.4	39.5	39.1	98,297
September 21, 2025	39.1	39.4	39.4	39.5	38.94	98,530
September 18, 2025	38.66	38.96	38.96	38.96	37.9	5.44M
September 17, 2025	38.98	38.68	38.68	39.22	38.2	160,318
September 16, 2025	37.96	38.2	38.2	38.9	37.72	229,093
September 15, 2025	37.46	37.98	37.98	38.18	37.36	329,781
September 14, 2025	36.98	37.46	37.46	38.9	36.98	439,142
September 11, 2025	36.16	36.72	36.72	38	35.82	481,089
September 10, 2025	35.84	35.8	35.8	36.2	35.16	171,688
September 09, 2025	35.94	35.7	35.7	36.22	35.58	197,525
September 08, 2025	35.52	35.62	35.62	36	35.46	224,836
September 07, 2025	35.6	35.54	35.54	36.14	35.54	110,544
September 04, 2025	37	35.46	35.46	37	35.46	378,281
September 03, 2025	37.7	37.08	37.08	37.7	36.68	280,732
September 02, 2025	37.2	37.7	37.7	37.8	37.2	241,776
September 01, 2025	37.6	37.26	37.26	37.98	37.22	134,867
August 31, 2025	37.6	37.98	37.98	37.98	37.36	153,955
August 28, 2025	37.98	37.66	37.66	38.04	37.52	204,146
August 27, 2025	37.28	37.96	37.96	38.2	37.28	310,142
August 26, 2025	37.52	37.24	37.24	37.52	36.8	3.54M
August 25, 2025	37.48	37.6	37.6	38	37.3	518,924
August 24, 2025	37.38	37.26	37.26	37.64	37.24	135,834
August 21, 2025	37.4	37.38	37.38	37.84	37.12	620,382
August 20, 2025	36.4	37.12	37.12	37.44	36.4	925,400
August 19, 2025	37.02	36.4	36.4	37.28	36.36	174,885
August 18, 2025	36.86	37.04	37.04	37.26	36.7	214,213
August 17, 2025	36.72	37.02	37.02	37.54	36.72	97,895
August 14, 2025	37	37.08	37.08	37.26	36.8	119,568

Taiba Investments Co. (4090.SR) SAU