Taiba Investment Company 4090

TADAWUL · Saudi Arabia · Consumer Durables

SAR 18.15-0.18 (-0.98%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 18.15	-0.98%	SAR 17.97	SAR 18.29	SAR 17.97	105.19K
2026-09-30	SAR 18.33	+1.38%	SAR 18.10	SAR 18.33	SAR 17.96	116.88K
2026-09-29	SAR 18.08	-1.15%	SAR 18.16	SAR 18.27	SAR 17.90	128.59K
2026-09-28	SAR 18.29	+0.61%	SAR 18.50	SAR 18.50	SAR 18.19	51.71K
2026-09-27	SAR 18.18	+0.94%	SAR 18.01	SAR 18.37	SAR 18.01	97.29K
2026-09-24	SAR 18.01	-1.04%	SAR 18.13	SAR 18.28	SAR 17.96	136.87K
2026-09-22	SAR 18.20	+0.39%	SAR 18.14	SAR 18.31	SAR 18.11	45.72K
2026-09-21	SAR 18.13	+0.11%	SAR 18.12	SAR 18.69	SAR 18.12	145.21K
2026-09-20	SAR 18.11	-2.58%	SAR 18.10	SAR 18.37	SAR 18.10	106.67K
2026-09-17	SAR 18.59	+2.42%	SAR 18.11	SAR 18.59	SAR 18.08	316.03K
2026-09-16	SAR 18.15	-0.49%	SAR 18.08	SAR 18.24	SAR 18.06	100.47K
2026-09-15	SAR 18.24	-1.72%	SAR 18.45	SAR 18.50	SAR 18.22	88.16K
2026-09-14	SAR 18.56	-0.54%	SAR 18.66	SAR 18.67	SAR 18.48	106.97K
2026-09-13	SAR 18.66	-1.53%	SAR 18.80	SAR 18.85	SAR 18.56	64.41K
2026-09-10	SAR 18.95	+0.80%	SAR 18.73	SAR 18.99	SAR 18.73	56.26K
2026-09-09	SAR 18.80	-0.79%	SAR 18.85	SAR 19.18	SAR 18.75	127.67K
2026-09-08	SAR 18.95	-0.26%	SAR 18.99	SAR 19.06	SAR 18.74	243.31K
2026-09-07	SAR 19.00	-0.89%	SAR 19.00	SAR 19.06	SAR 18.89	52.60K
2026-09-06	SAR 19.17	0.00%	SAR 19.50	SAR 19.50	SAR 18.89	205.85K
2026-09-03	SAR 19.17	-2.49%	SAR 19.50	SAR 19.50	SAR 18.89	205.85K
2026-09-02	SAR 19.66	+3.91%	SAR 18.80	SAR 19.66	SAR 18.62	138.34K
2026-09-01	SAR 18.92	+0.16%	SAR 18.89	SAR 19.45	SAR 18.61	353.47K
2026-08-31	SAR 18.89	+0.91%	SAR 18.89	SAR 18.89	SAR 18.65	86.30K
2026-08-30	SAR 18.72	-0.11%	SAR 18.62	SAR 18.94	SAR 18.62	33.63K
2026-08-27	SAR 18.74	-0.32%	SAR 18.80	SAR 18.98	SAR 18.72	111.91K
2026-08-26	SAR 18.80	+1.18%	SAR 18.58	SAR 18.90	SAR 18.58	172.53K
2026-08-25	SAR 18.58	+0.87%	SAR 18.42	SAR 18.60	SAR 18.35	122.87K
2026-08-24	SAR 18.42	+0.38%	SAR 18.32	SAR 18.46	SAR 18.30	76.22K
2026-08-23	SAR 18.35	+0.38%	SAR 18.28	SAR 18.50	SAR 18.28	58.84K
2026-08-20	SAR 18.28	-0.33%	SAR 18.34	SAR 18.42	SAR 18.25	63.93K
2026-08-19	SAR 18.34	+1.66%	SAR 18.04	SAR 18.64	SAR 18.04	191.43K
2026-08-18	SAR 18.04	-0.99%	SAR 18.22	SAR 18.40	SAR 18.04	57.49K
2026-08-17	SAR 18.22	+1.39%	SAR 17.98	SAR 18.33	SAR 17.96	180.18K
2026-08-16	SAR 17.97	0.00%	SAR 17.97	SAR 17.97	SAR 17.97	0
2026-08-13	SAR 17.97	-0.28%	SAR 18.02	SAR 18.08	SAR 17.88	80.65K
2026-08-12	SAR 18.02	+1.81%	SAR 17.66	SAR 18.02	SAR 17.60	367.75K
2026-08-11	SAR 17.70	-1.12%	SAR 18.00	SAR 18.00	SAR 17.70	131.60K
2026-08-10	SAR 17.90	-0.44%	SAR 17.89	SAR 18.06	SAR 17.70	130.70K
2026-08-09	SAR 17.98	+0.28%	SAR 17.98	SAR 18.00	SAR 17.89	318.94K
2026-08-06	SAR 17.93	-1.10%	SAR 18.10	SAR 18.12	SAR 17.92	75.39K
2026-08-05	SAR 18.13	-2.79%	SAR 18.38	SAR 18.38	SAR 17.86	328.04K
2026-08-04	SAR 18.65	+0.54%	SAR 18.55	SAR 18.78	SAR 18.38	165.78K
2026-08-03	SAR 18.55	+3.06%	SAR 18.00	SAR 18.66	SAR 17.90	179.49K
2026-08-02	SAR 18.00	+0.95%	SAR 17.83	SAR 18.09	SAR 17.80	62.47K
2026-07-30	SAR 17.83	+1.02%	SAR 17.65	SAR 17.87	SAR 17.60	112.94K
2026-07-29	SAR 17.65	-1.51%	SAR 17.94	SAR 17.94	SAR 17.54	133.32K
2026-07-28	SAR 17.92	-1.59%	SAR 18.21	SAR 18.21	SAR 17.77	124.07K
2026-07-27	SAR 18.21	0.00%	SAR 18.11	SAR 18.52	SAR 18.11	164.14K
2026-07-26	SAR 18.21	+0.05%	SAR 18.25	SAR 18.30	SAR 18.15	84.45K
2026-07-23	SAR 18.20	-0.55%	SAR 18.30	SAR 18.36	SAR 18.20	433.82K
2026-07-22	SAR 18.30	-0.87%	SAR 18.31	SAR 18.40	SAR 18.16	502.60K
2026-07-21	SAR 18.46	+0.71%	SAR 18.33	SAR 18.72	SAR 18.24	523.79K
2026-07-20	SAR 18.33	+0.88%	SAR 18.15	SAR 18.40	SAR 18.12	133.86K
2026-07-19	SAR 18.17	-0.76%	SAR 18.23	SAR 18.30	SAR 18.06	590.47K
2026-07-16	SAR 18.31	-0.97%	SAR 18.23	SAR 18.52	SAR 18.23	100.29K
2026-07-15	SAR 18.49	+1.93%	SAR 18.14	SAR 18.60	SAR 18.01	115.88K
2026-07-14	SAR 18.14	-2.42%	SAR 18.40	SAR 18.50	SAR 18.05	633.31K
2026-07-13	SAR 18.59	+0.49%	SAR 18.50	SAR 18.63	SAR 18.38	108.96K
2026-07-12	SAR 18.50	+0.33%	SAR 18.43	SAR 18.57	SAR 18.43	19.00K
2026-07-09	SAR 18.44	-1.76%	SAR 18.60	SAR 18.61	SAR 18.32	77.54K
2026-07-08	SAR 18.77	+0.27%	SAR 18.70	SAR 18.78	SAR 18.53	104.28K
2026-07-07	SAR 18.72	-0.11%	SAR 18.61	SAR 18.81	SAR 18.61	59.88K
2026-07-06	SAR 18.74	-0.64%	SAR 18.86	SAR 18.98	SAR 18.57	115.74K
2026-07-05	SAR 18.86	+1.18%	SAR 18.36	SAR 18.96	SAR 18.36	72.69K
2026-07-02	SAR 18.64	-0.69%	SAR 18.63	SAR 18.74	SAR 18.58	92.69K
2026-07-01	SAR 18.77	+1.79%	SAR 18.31	SAR 18.90	SAR 18.31	214.66K
2026-06-30	SAR 18.44	-0.38%	SAR 18.54	SAR 18.56	SAR 18.27	180.82K
2026-06-29	SAR 18.51	-2.42%	SAR 18.96	SAR 19.00	SAR 18.42	220.50K
2026-06-28	SAR 18.97	-2.87%	SAR 19.53	SAR 19.53	SAR 18.97	230.14K
2026-06-25	SAR 19.53	0.00%	SAR 19.50	SAR 19.68	SAR 19.28	156.15K
2026-06-24	SAR 19.53	+1.03%	SAR 19.70	SAR 19.84	SAR 19.31	458.12K
2026-06-23	SAR 19.33	-2.13%	SAR 19.75	SAR 19.75	SAR 19.17	209.72K
2026-06-22	SAR 19.75	+0.87%	SAR 19.52	SAR 19.79	SAR 19.45	111.35K
2026-06-21	SAR 19.58	+0.26%	SAR 19.53	SAR 19.58	SAR 19.38	102.51K
2026-06-18	SAR 19.53	-2.79%	SAR 20.27	SAR 20.27	SAR 19.23	604.72K
2026-06-17	SAR 20.09	-1.42%	SAR 20.22	SAR 20.27	SAR 19.92	127.48K
2026-06-16	SAR 20.38	+0.05%	SAR 20.37	SAR 20.45	SAR 20.28	74.43K
2026-06-15	SAR 20.37	-0.54%	SAR 20.45	SAR 20.58	SAR 20.30	146.01K
2026-06-14	SAR 20.48	+0.34%	SAR 20.43	SAR 20.57	SAR 20.30	98.77K
2026-06-11	SAR 20.41	+0.44%	SAR 20.30	SAR 20.66	SAR 20.21	274.41K
2026-06-10	SAR 20.32	-0.39%	SAR 20.23	SAR 20.37	SAR 20.16	96.58K
2026-06-09	SAR 20.40	+0.29%	SAR 20.30	SAR 20.48	SAR 20.20	159.99K
2026-06-08	SAR 20.34	+1.04%	SAR 20.08	SAR 20.40	SAR 20.05	168.58K
2026-06-07	SAR 20.13	-0.49%	SAR 20.23	SAR 20.28	SAR 19.98	133.32K
2026-06-04	SAR 20.23	-0.74%	SAR 20.40	SAR 20.48	SAR 20.20	283.61K
2026-06-03	SAR 20.38	+1.14%	SAR 20.16	SAR 20.44	SAR 20.13	231.30K
2026-06-02	SAR 20.15	-2.42%	SAR 20.80	SAR 20.80	SAR 19.96	1.24M
2026-06-01	SAR 20.65	+1.87%	SAR 20.36	SAR 20.65	SAR 20.04	408.85K
2026-05-31	SAR 20.27	+3.10%	SAR 19.67	SAR 20.30	SAR 19.67	295.75K
2026-05-28	SAR 19.66	0.00%	SAR 19.66	SAR 19.66	SAR 19.66	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 18.15	-0.98%	SAR 17.97	SAR 18.29	SAR 17.97	105.19K
2026-09-30	SAR 18.33	+1.38%	SAR 18.10	SAR 18.33	SAR 17.96	116.88K
2026-09-29	SAR 18.08	-1.15%	SAR 18.16	SAR 18.27	SAR 17.90	128.59K
2026-09-28	SAR 18.29	+0.61%	SAR 18.50	SAR 18.50	SAR 18.19	51.71K
2026-09-27	SAR 18.18	+0.94%	SAR 18.01	SAR 18.37	SAR 18.01	97.29K
2026-09-24	SAR 18.01	-1.04%	SAR 18.13	SAR 18.28	SAR 17.96	136.87K
2026-09-22	SAR 18.20	+0.39%	SAR 18.14	SAR 18.31	SAR 18.11	45.72K
2026-09-21	SAR 18.13	+0.11%	SAR 18.12	SAR 18.69	SAR 18.12	145.21K
2026-09-20	SAR 18.11	-2.58%	SAR 18.10	SAR 18.37	SAR 18.10	106.67K
2026-09-17	SAR 18.59	+2.42%	SAR 18.11	SAR 18.59	SAR 18.08	316.03K
2026-09-16	SAR 18.15	-0.49%	SAR 18.08	SAR 18.24	SAR 18.06	100.47K
2026-09-15	SAR 18.24	-1.72%	SAR 18.45	SAR 18.50	SAR 18.22	88.16K
2026-09-14	SAR 18.56	-0.54%	SAR 18.66	SAR 18.67	SAR 18.48	106.97K
2026-09-13	SAR 18.66	-1.53%	SAR 18.80	SAR 18.85	SAR 18.56	64.41K
2026-09-10	SAR 18.95	+0.80%	SAR 18.73	SAR 18.99	SAR 18.73	56.26K
2026-09-09	SAR 18.80	-0.79%	SAR 18.85	SAR 19.18	SAR 18.75	127.67K
2026-09-08	SAR 18.95	-0.26%	SAR 18.99	SAR 19.06	SAR 18.74	243.31K
2026-09-07	SAR 19.00	-0.89%	SAR 19.00	SAR 19.06	SAR 18.89	52.60K
2026-09-06	SAR 19.17	0.00%	SAR 19.50	SAR 19.50	SAR 18.89	205.85K
2026-09-03	SAR 19.17	-2.49%	SAR 19.50	SAR 19.50	SAR 18.89	205.85K
2026-09-02	SAR 19.66	+3.91%	SAR 18.80	SAR 19.66	SAR 18.62	138.34K
2026-09-01	SAR 18.92	+0.16%	SAR 18.89	SAR 19.45	SAR 18.61	353.47K
2026-08-31	SAR 18.89	+0.91%	SAR 18.89	SAR 18.89	SAR 18.65	86.30K
2026-08-30	SAR 18.72	-0.11%	SAR 18.62	SAR 18.94	SAR 18.62	33.63K
2026-08-27	SAR 18.74	-0.32%	SAR 18.80	SAR 18.98	SAR 18.72	111.91K
2026-08-26	SAR 18.80	+1.18%	SAR 18.58	SAR 18.90	SAR 18.58	172.53K
2026-08-25	SAR 18.58	+0.87%	SAR 18.42	SAR 18.60	SAR 18.35	122.87K
2026-08-24	SAR 18.42	+0.38%	SAR 18.32	SAR 18.46	SAR 18.30	76.22K
2026-08-23	SAR 18.35	+0.38%	SAR 18.28	SAR 18.50	SAR 18.28	58.84K
2026-08-20	SAR 18.28	-0.33%	SAR 18.34	SAR 18.42	SAR 18.25	63.93K
2026-08-19	SAR 18.34	+1.66%	SAR 18.04	SAR 18.64	SAR 18.04	191.43K
2026-08-18	SAR 18.04	-0.99%	SAR 18.22	SAR 18.40	SAR 18.04	57.49K
2026-08-17	SAR 18.22	+1.39%	SAR 17.98	SAR 18.33	SAR 17.96	180.18K
2026-08-16	SAR 17.97	0.00%	SAR 17.97	SAR 17.97	SAR 17.97	0
2026-08-13	SAR 17.97	-0.28%	SAR 18.02	SAR 18.08	SAR 17.88	80.65K
2026-08-12	SAR 18.02	+1.81%	SAR 17.66	SAR 18.02	SAR 17.60	367.75K
2026-08-11	SAR 17.70	-1.12%	SAR 18.00	SAR 18.00	SAR 17.70	131.60K
2026-08-10	SAR 17.90	-0.44%	SAR 17.89	SAR 18.06	SAR 17.70	130.70K
2026-08-09	SAR 17.98	+0.28%	SAR 17.98	SAR 18.00	SAR 17.89	318.94K
2026-08-06	SAR 17.93	-1.10%	SAR 18.10	SAR 18.12	SAR 17.92	75.39K
2026-08-05	SAR 18.13	-2.79%	SAR 18.38	SAR 18.38	SAR 17.86	328.04K
2026-08-04	SAR 18.65	+0.54%	SAR 18.55	SAR 18.78	SAR 18.38	165.78K
2026-08-03	SAR 18.55	+3.06%	SAR 18.00	SAR 18.66	SAR 17.90	179.49K
2026-08-02	SAR 18.00	+0.95%	SAR 17.83	SAR 18.09	SAR 17.80	62.47K
2026-07-30	SAR 17.83	+1.02%	SAR 17.65	SAR 17.87	SAR 17.60	112.94K
2026-07-29	SAR 17.65	-1.51%	SAR 17.94	SAR 17.94	SAR 17.54	133.32K
2026-07-28	SAR 17.92	-1.59%	SAR 18.21	SAR 18.21	SAR 17.77	124.07K
2026-07-27	SAR 18.21	0.00%	SAR 18.11	SAR 18.52	SAR 18.11	164.14K
2026-07-26	SAR 18.21	+0.05%	SAR 18.25	SAR 18.30	SAR 18.15	84.45K
2026-07-23	SAR 18.20	-0.55%	SAR 18.30	SAR 18.36	SAR 18.20	433.82K
2026-07-22	SAR 18.30	-0.87%	SAR 18.31	SAR 18.40	SAR 18.16	502.60K
2026-07-21	SAR 18.46	+0.71%	SAR 18.33	SAR 18.72	SAR 18.24	523.79K
2026-07-20	SAR 18.33	+0.88%	SAR 18.15	SAR 18.40	SAR 18.12	133.86K
2026-07-19	SAR 18.17	-0.76%	SAR 18.23	SAR 18.30	SAR 18.06	590.47K
2026-07-16	SAR 18.31	-0.97%	SAR 18.23	SAR 18.52	SAR 18.23	100.29K
2026-07-15	SAR 18.49	+1.93%	SAR 18.14	SAR 18.60	SAR 18.01	115.88K
2026-07-14	SAR 18.14	-2.42%	SAR 18.40	SAR 18.50	SAR 18.05	633.31K
2026-07-13	SAR 18.59	+0.49%	SAR 18.50	SAR 18.63	SAR 18.38	108.96K
2026-07-12	SAR 18.50	+0.33%	SAR 18.43	SAR 18.57	SAR 18.43	19.00K
2026-07-09	SAR 18.44	-1.76%	SAR 18.60	SAR 18.61	SAR 18.32	77.54K
2026-07-08	SAR 18.77	+0.27%	SAR 18.70	SAR 18.78	SAR 18.53	104.28K
2026-07-07	SAR 18.72	-0.11%	SAR 18.61	SAR 18.81	SAR 18.61	59.88K
2026-07-06	SAR 18.74	-0.64%	SAR 18.86	SAR 18.98	SAR 18.57	115.74K
2026-07-05	SAR 18.86	+1.18%	SAR 18.36	SAR 18.96	SAR 18.36	72.69K
2026-07-02	SAR 18.64	-0.69%	SAR 18.63	SAR 18.74	SAR 18.58	92.69K
2026-07-01	SAR 18.77	+1.79%	SAR 18.31	SAR 18.90	SAR 18.31	214.66K
2026-06-30	SAR 18.44	-0.38%	SAR 18.54	SAR 18.56	SAR 18.27	180.82K
2026-06-29	SAR 18.51	-2.42%	SAR 18.96	SAR 19.00	SAR 18.42	220.50K
2026-06-28	SAR 18.97	-2.87%	SAR 19.53	SAR 19.53	SAR 18.97	230.14K
2026-06-25	SAR 19.53	0.00%	SAR 19.50	SAR 19.68	SAR 19.28	156.15K
2026-06-24	SAR 19.53	+1.03%	SAR 19.70	SAR 19.84	SAR 19.31	458.12K
2026-06-23	SAR 19.33	-2.13%	SAR 19.75	SAR 19.75	SAR 19.17	209.72K
2026-06-22	SAR 19.75	+0.87%	SAR 19.52	SAR 19.79	SAR 19.45	111.35K
2026-06-21	SAR 19.58	+0.26%	SAR 19.53	SAR 19.58	SAR 19.38	102.51K
2026-06-18	SAR 19.53	-2.79%	SAR 20.27	SAR 20.27	SAR 19.23	604.72K
2026-06-17	SAR 20.09	-1.42%	SAR 20.22	SAR 20.27	SAR 19.92	127.48K
2026-06-16	SAR 20.38	+0.05%	SAR 20.37	SAR 20.45	SAR 20.28	74.43K
2026-06-15	SAR 20.37	-0.54%	SAR 20.45	SAR 20.58	SAR 20.30	146.01K
2026-06-14	SAR 20.48	+0.34%	SAR 20.43	SAR 20.57	SAR 20.30	98.77K
2026-06-11	SAR 20.41	+0.44%	SAR 20.30	SAR 20.66	SAR 20.21	274.41K
2026-06-10	SAR 20.32	-0.39%	SAR 20.23	SAR 20.37	SAR 20.16	96.58K
2026-06-09	SAR 20.40	+0.29%	SAR 20.30	SAR 20.48	SAR 20.20	159.99K
2026-06-08	SAR 20.34	+1.04%	SAR 20.08	SAR 20.40	SAR 20.05	168.58K
2026-06-07	SAR 20.13	-0.49%	SAR 20.23	SAR 20.28	SAR 19.98	133.32K
2026-06-04	SAR 20.23	-0.74%	SAR 20.40	SAR 20.48	SAR 20.20	283.61K
2026-06-03	SAR 20.38	+1.14%	SAR 20.16	SAR 20.44	SAR 20.13	231.30K
2026-06-02	SAR 20.15	-2.42%	SAR 20.80	SAR 20.80	SAR 19.96	1.24M
2026-06-01	SAR 20.65	+1.87%	SAR 20.36	SAR 20.65	SAR 20.04	408.85K
2026-05-31	SAR 20.27	+3.10%	SAR 19.67	SAR 20.30	SAR 19.67	295.75K
2026-05-28	SAR 19.66	0.00%	SAR 19.66	SAR 19.66	SAR 19.66	0