Digital Research Company 9621
TADAWUL · Saudi Arabia · Technology Services
SAR 18.000.00 (0.00%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 18.00 | +1.69% | SAR 18.00 | SAR 18.00 | SAR 18.00 | 263 |
| 2026-09-29 | SAR 17.70 | -9.69% | SAR 17.65 | SAR 17.70 | SAR 17.65 | 422 |
| 2026-09-28 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 6 |
| 2026-09-27 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 215 |
| 2026-09-24 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 21 |
| 2026-09-22 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 60 |
| 2026-09-21 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 1 |
| 2026-09-20 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 40 |
| 2026-09-17 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 0 |
| 2026-09-16 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 96 |
| 2026-09-15 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 273 |
| 2026-09-14 | SAR 19.60 | 0.00% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 0 |
| 2026-09-13 | SAR 19.60 | -9.68% | SAR 19.60 | SAR 19.60 | SAR 19.60 | 175 |
| 2026-09-10 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 223 |
| 2026-09-09 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 226 |
| 2026-09-08 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 0 |
| 2026-09-07 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 87 |
| 2026-09-06 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 1.09K |
| 2026-09-03 | SAR 21.70 | 0.00% | SAR 21.70 | SAR 21.70 | SAR 21.70 | 1.09K |
| 2026-09-02 | SAR 21.70 | +2.41% | SAR 20.00 | SAR 21.80 | SAR 20.00 | 1.64K |
| 2026-09-01 | SAR 21.19 | +5.74% | SAR 20.99 | SAR 21.19 | SAR 20.99 | 2.98K |
| 2026-08-31 | SAR 20.04 | 0.00% | SAR 20.04 | SAR 20.04 | SAR 20.04 | 0 |
| 2026-08-30 | SAR 20.04 | +5.14% | SAR 20.04 | SAR 20.04 | SAR 20.04 | 214 |
| 2026-08-27 | SAR 19.06 | 0.00% | SAR 20.12 | SAR 20.70 | SAR 19.00 | 5.58K |
| 2026-08-26 | SAR 19.06 | -12.81% | SAR 20.12 | SAR 20.70 | SAR 19.00 | 5.58K |
| 2026-08-25 | SAR 21.86 | +15.05% | SAR 18.80 | SAR 21.94 | SAR 18.80 | 4.77K |
| 2026-08-24 | SAR 19.00 | +2.15% | SAR 19.00 | SAR 19.00 | SAR 19.00 | 2.83K |
| 2026-08-23 | SAR 18.60 | -9.40% | SAR 19.48 | SAR 19.50 | SAR 18.60 | 1.62K |
| 2026-08-20 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 0 |
| 2026-08-19 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 56 |
| 2026-08-18 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 50 |
| 2026-08-17 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 37 |
| 2026-08-16 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 0 |
| 2026-08-13 | SAR 20.53 | 0.00% | SAR 20.53 | SAR 20.53 | SAR 20.53 | 32 |
| 2026-08-12 | SAR 20.53 | -7.52% | SAR 21.01 | SAR 21.10 | SAR 20.53 | 696 |
| 2026-08-11 | SAR 22.20 | -3.48% | SAR 22.20 | SAR 22.20 | SAR 22.20 | 494 |
| 2026-08-10 | SAR 23.00 | -9.80% | SAR 25.52 | SAR 25.52 | SAR 23.00 | 2.05K |
| 2026-08-09 | SAR 25.50 | -5.56% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 106 |
| 2026-08-06 | SAR 27.00 | -1.53% | SAR 26.50 | SAR 27.00 | SAR 26.00 | 1.11K |
| 2026-08-05 | SAR 27.42 | +11.01% | SAR 27.00 | SAR 27.42 | SAR 25.80 | 10.76K |
| 2026-08-04 | SAR 24.70 | +7.95% | SAR 22.00 | SAR 25.00 | SAR 22.00 | 5.66K |
| 2026-08-03 | SAR 22.88 | 0.00% | SAR 22.88 | SAR 22.88 | SAR 22.88 | 211 |
| 2026-08-02 | SAR 22.88 | +20.42% | SAR 19.00 | SAR 22.88 | SAR 19.00 | 5.46K |
| 2026-07-30 | SAR 19.00 | +15.08% | SAR 17.00 | SAR 19.80 | SAR 17.00 | 7.88K |
| 2026-07-29 | SAR 16.51 | -5.55% | SAR 16.51 | SAR 16.51 | SAR 16.51 | 19.90K |
| 2026-07-28 | SAR 17.48 | 0.00% | SAR 17.48 | SAR 17.48 | SAR 17.48 | 0 |
| 2026-07-27 | SAR 17.48 | +3.19% | SAR 17.48 | SAR 17.48 | SAR 17.48 | 379 |
| 2026-07-26 | SAR 16.94 | 0.00% | SAR 16.94 | SAR 16.94 | SAR 16.94 | 57 |
| 2026-07-23 | SAR 16.94 | 0.00% | SAR 16.94 | SAR 16.94 | SAR 16.94 | 81 |
| 2026-07-22 | SAR 16.94 | 0.00% | SAR 16.94 | SAR 16.94 | SAR 16.94 | 1 |
| 2026-07-21 | SAR 16.94 | 0.00% | SAR 16.94 | SAR 16.94 | SAR 16.94 | 100 |
| 2026-07-20 | SAR 16.94 | -0.82% | SAR 16.93 | SAR 16.94 | SAR 16.93 | 2.90K |
| 2026-07-19 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 1 |
| 2026-07-16 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 0 |
| 2026-07-15 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 46 |
| 2026-07-14 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 70 |
| 2026-07-13 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 130 |
| 2026-07-12 | SAR 17.08 | 0.00% | SAR 17.08 | SAR 17.08 | SAR 17.08 | 5.15K |
| 2026-07-09 | SAR 17.08 | -14.60% | SAR 19.04 | SAR 19.04 | SAR 16.70 | 9.95K |
| 2026-07-08 | SAR 20.00 | 0.00% | SAR 20.00 | SAR 20.00 | SAR 20.00 | 0 |
| 2026-07-07 | SAR 20.00 | 0.00% | SAR 20.00 | SAR 20.00 | SAR 20.00 | 91 |
| 2026-07-06 | SAR 20.00 | -6.98% | SAR 20.02 | SAR 20.02 | SAR 20.00 | 679 |
| 2026-07-05 | SAR 21.50 | -10.49% | SAR 22.00 | SAR 22.02 | SAR 21.50 | 6.49K |
| 2026-07-02 | SAR 24.02 | 0.00% | SAR 24.02 | SAR 24.02 | SAR 24.02 | 431 |
| 2026-07-01 | SAR 24.02 | -14.21% | SAR 25.20 | SAR 25.20 | SAR 24.02 | 1.30K |
| 2026-06-30 | SAR 28.00 | 0.00% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 2 |
| 2026-06-29 | SAR 28.00 | +9.13% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 140 |
| 2026-06-28 | SAR 25.66 | +3.08% | SAR 23.81 | SAR 25.66 | SAR 23.81 | 7.33K |
| 2026-06-25 | SAR 24.89 | +8.79% | SAR 23.43 | SAR 24.89 | SAR 23.43 | 5.10K |
| 2026-06-24 | SAR 22.88 | +0.10% | SAR 22.85 | SAR 22.88 | SAR 22.85 | 8.10K |
| 2026-06-23 | SAR 22.86 | -2.44% | SAR 22.86 | SAR 22.86 | SAR 22.86 | 225 |
| 2026-06-22 | SAR 23.43 | -5.53% | SAR 23.43 | SAR 23.43 | SAR 23.43 | 255 |
| 2026-06-21 | SAR 24.80 | +8.50% | SAR 23.31 | SAR 24.80 | SAR 23.31 | 2.39K |
| 2026-06-18 | SAR 22.86 | +8.11% | SAR 21.14 | SAR 22.86 | SAR 21.14 | 2.21K |
| 2026-06-17 | SAR 21.14 | -2.63% | SAR 21.77 | SAR 21.77 | SAR 21.14 | 2.10K |
| 2026-06-16 | SAR 21.71 | +2.10% | SAR 21.34 | SAR 24.57 | SAR 21.34 | 5.76K |
| 2026-06-15 | SAR 21.27 | -3.32% | SAR 21.71 | SAR 21.71 | SAR 21.27 | 2.64K |
| 2026-06-14 | SAR 22.00 | 0.00% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 0 |
| 2026-06-11 | SAR 22.00 | -1.28% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 250 |
| 2026-06-10 | SAR 22.29 | 0.00% | SAR 22.29 | SAR 22.29 | SAR 22.29 | 61 |
| 2026-06-09 | SAR 22.29 | 0.00% | SAR 22.29 | SAR 22.29 | SAR 22.29 | 131 |
| 2026-06-08 | SAR 22.29 | -2.50% | SAR 22.29 | SAR 22.29 | SAR 22.29 | 175 |
| 2026-06-07 | SAR 22.86 | 0.00% | SAR 22.86 | SAR 22.86 | SAR 22.86 | 35 |
| 2026-06-04 | SAR 22.86 | +2.62% | SAR 24.29 | SAR 24.80 | SAR 21.89 | 6.36K |
| 2026-06-03 | SAR 22.27 | -0.05% | SAR 22.27 | SAR 22.27 | SAR 22.27 | 572 |
| 2026-06-02 | SAR 22.29 | +12.07% | SAR 20.11 | SAR 22.29 | SAR 20.11 | 11.73K |
| 2026-06-01 | SAR 19.89 | -8.37% | SAR 21.75 | SAR 21.75 | SAR 19.89 | 2.51K |
| 2026-05-31 | SAR 21.70 | +9.71% | SAR 20.57 | SAR 21.71 | SAR 19.60 | 1.80K |
| 2026-05-28 | SAR 19.78 | 0.00% | SAR 19.78 | SAR 19.78 | SAR 19.78 | 0 |
| 2026-05-27 | SAR 19.78 | 0.00% | SAR 19.78 | SAR 19.78 | SAR 19.78 | 0 |