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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	34.86	34.18	34.18	34.86	33.92	77,254
February 18, 2026	34.18	34.86	34.86	35.16	34.18	31,253
February 17, 2026	35.4	34.98	34.98	35.42	34.72	55,703
February 16, 2026	36.08	35.78	35.78	36.08	35.4	66,551
February 15, 2026	34.7	36.08	36.08	36.66	34.48	165,786
February 12, 2026	34.08	34.4	34.4	34.64	33.9	63,461
February 11, 2026	34.34	34.08	34.08	34.46	34	136,269
February 10, 2026	36.14	34.54	34.54	36.14	34.2	304,152
February 09, 2026	36.28	36	36	36.5	35.62	96,059
February 08, 2026	35.06	36.28	36.28	36.4	35.06	104,598
February 05, 2026	35.86	35.08	35.08	35.86	35	29,087
February 04, 2026	36.12	35.9	35.9	36.12	35.8	32,017
February 03, 2026	36	36.28	36.28	36.68	36	79,319
February 02, 2026	35.02	36.46	36.46	36.46	35.02	60,422
February 01, 2026	36.2	36	36	36.64	35.32	67,607
January 29, 2026	37	36.7	36.7	37.02	36.46	91,611
January 28, 2026	36.98	37.02	37.02	37.16	36.6	87,519
January 27, 2026	36.3	36.6	36.6	37.2	36.26	227,994
January 26, 2026	36.52	36.3	36.3	36.86	35.76	270,235
January 25, 2026	34.9	36.5	36.5	37.2	34.62	407,065
January 22, 2026	34	34.9	34.9	34.9	33.98	98,469
January 21, 2026	33.12	34.2	34.2	34.32	33.12	129,778
January 20, 2026	33.6	33.52	33.52	33.62	33.24	66,718
January 19, 2026	33.4	33.54	33.54	33.74	33.4	51,920
January 18, 2026	33.6	33.8	33.8	33.98	33.32	35,693
January 15, 2026	33.5	33.22	33.22	33.54	32.98	101,387
January 14, 2026	33.7	33.56	33.56	34.08	33.5	115,388
January 13, 2026	32.9	34	34	34.24	32.76	210,852
January 12, 2026	31.54	32.9	32.9	32.9	31.54	142,224
January 11, 2026	30.8	31.4	31.4	31.54	30.78	74,094
January 08, 2026	30.8	30.72	30.72	30.86	30.4	214,062
January 07, 2026	32.88	30.92	30.92	32.88	30.8	316,824
January 06, 2026	31.52	31.42	31.42	31.7	31.2	112,343
January 05, 2026	32.12	31.52	31.52	32.38	31.34	148,354
January 04, 2026	32.58	32.2	32.2	32.58	31.94	112,496
January 01, 2026	32.02	32.58	32.58	32.58	32.02	30,094
December 31, 2025	31.46	32.1	32.1	32.48	31.46	95,053
December 30, 2025	31.9	31.6	31.6	32.04	31.08	155,425
December 29, 2025	31.7	32.08	32.08	32.08	31.5	84,186
December 28, 2025	31.9	31.7	31.7	31.9	31.36	63,689
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

Taiba Investments Co. (4090.SR) SAU