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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	37	37	37	37.5	36.72	204,552
August 12, 2025	37	36.72	36.72	37.24	36.6	174,647
August 11, 2025	37.96	37	37	37.96	36.1	246,789
August 10, 2025	39.26	37.74	37.74	39.44	37.74	531,282
August 07, 2025	38.86	39.26	39.26	39.4	38.52	531,282
August 06, 2025	39	38.86	38.86	39	38.4	1.06M
August 05, 2025	40	39.1	39.1	40	38.92	167,538
August 04, 2025	39.64	39.72	39.72	40.18	39.32	108,559
August 03, 2025	39.8	39.7	39.7	39.84	39.34	25,183
July 31, 2025	39.6	39.94	39.94	40.28	39.6	52,286
July 30, 2025	40.12	40.28	40.28	40.28	39.58	146,014
July 29, 2025	40.4	40.12	40.12	40.4	39.58	609,382
July 28, 2025	40.4	40.34	40.34	40.76	40.06	188,986
July 27, 2025	40.18	40.3	40.3	40.68	39.52	57,762

Taiba Investments Co. (4090.SR) SAU