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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	31.62	31.9	31.9	32.04	31.52	41,402
December 24, 2025	31.6	31.9	31.9	32.1	31.3	117,166
December 23, 2025	31.34	31.38	31.38	31.7	31.1	184,361
December 22, 2025	32.48	31.4	31.4	32.5	31.1	429,369
December 21, 2025	32.88	32.62	32.62	33.18	32.26	89,309
December 18, 2025	32.98	32.88	32.88	32.98	32.16	144,177
December 17, 2025	32.4	32.6	32.6	33	32	121,037
December 16, 2025	32.5	32.3	32.3	32.74	32.26	119,951
December 15, 2025	32.64	32.68	32.68	32.86	32.02	94,815
December 14, 2025	33.8	32.64	32.64	33.8	32.42	220,127
December 11, 2025	33.7	33.8	33.8	33.84	33.4	61,304
December 10, 2025	33.56	33.7	33.7	33.84	33.12	71,238
December 09, 2025	33.6	33.6	33.6	33.88	32.9	157,565
December 08, 2025	34.38	33.5	33.5	34.58	33.28	166,324
December 07, 2025	34.58	34.6	34.6	34.7	34.36	103,420
December 04, 2025	34.04	34.58	34.58	34.94	34.04	62,926
December 03, 2025	34.56	34.3	34.3	35	34.02	115,829
December 02, 2025	35.52	34.8	34.8	35.84	34.72	112,418
December 01, 2025	34.7	35.78	35.78	35.78	34.56	62,388
November 30, 2025	35.5	35.64	35.64	35.68	35.28	60,283
November 27, 2025	36.28	35.28	35.28	36.28	34.74	106,623
November 26, 2025	35.9	35.74	35.74	36.04	35.2	87,423
November 25, 2025	35.4	36.2	36.2	36.2	34.86	121,639
November 24, 2025	35	35.4	35.4	35.84	34.68	262,012
November 23, 2025	34.8	35.1	35.1	35.1	34.7	138,597
November 20, 2025	34.2	35	35	35.2	33.74	311,191
November 19, 2025	36.28	34.2	34.2	36.28	34.14	324,850
November 18, 2025	35.34	36.08	36.08	36.12	35.3	136,387
November 17, 2025	36.48	35.34	35.34	36.48	35	184,682
November 16, 2025	36.02	36.1	36.1	36.4	35.88	20,510
November 13, 2025	37.1	36.46	36.46	37.28	36.46	130,376
November 12, 2025	37.1	37.1	37.1	37.4	37	68,432
November 11, 2025	37.9	37.1	37.1	37.9	36.8	30,659
November 10, 2025	37.12	37.5	37.5	37.6	35.82	292,523
November 09, 2025	38	37.18	37.18	38.52	36.54	77,459
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

Taiba Investments Co. (4090.SR) SAU