Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia · Delayed Price · Currency is SAR 12.40
+0.03 (0.24%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.37 | 12.50 | 12.35 | 12.50 | 12.50 | 1.05% | 100,455 |
| Sep 3, 2025 | 12.41 | 12.62 | 12.37 | 12.37 | 12.37 | -0.24% | 49,186 |
| Sep 2, 2025 | 12.53 | 12.53 | 12.31 | 12.40 | 12.40 | -1.04% | 95,480 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.41 | 12.53 | 12.53 | -1.18% | 141,915 |
| Aug 31, 2025 | 12.75 | 12.96 | 12.52 | 12.68 | 12.68 | -0.86% | 747,558 |
| Aug 28, 2025 | 12.86 | 13.16 | 12.63 | 12.79 | 12.79 | -0.70% | 247,463 |
| Aug 27, 2025 | 13.00 | 13.04 | 12.85 | 12.88 | 12.88 | -0.77% | 260,306 |
| Aug 26, 2025 | 12.93 | 12.98 | 12.72 | 12.98 | 12.98 | 1.01% | 405,777 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.77 | 12.85 | 12.85 | -0.77% | 209,147 |
| Aug 24, 2025 | 12.70 | 13.20 | 12.59 | 12.95 | 12.95 | 3.35% | 807,433 |
| Aug 21, 2025 | 12.63 | 12.72 | 12.53 | 12.53 | 12.53 | -0.79% | 244,829 |
| Aug 20, 2025 | 12.62 | 12.73 | 12.62 | 12.63 | 12.63 | -0.55% | 109,767 |
| Aug 19, 2025 | 12.87 | 12.87 | 12.54 | 12.70 | 12.70 | -0.94% | 352,033 |
| Aug 18, 2025 | 12.59 | 12.86 | 12.56 | 12.82 | 12.82 | 1.83% | 292,064 |
| Aug 17, 2025 | 12.40 | 12.98 | 12.40 | 12.59 | 12.59 | 1.21% | 297,544 |
| Aug 14, 2025 | 12.39 | 12.68 | 12.34 | 12.44 | 12.44 | -0.08% | 278,231 |
| Aug 13, 2025 | 12.54 | 12.64 | 12.40 | 12.45 | 12.45 | 0.08% | 188,523 |
| Aug 12, 2025 | 12.63 | 13.00 | 12.39 | 12.44 | 12.44 | -2.35% | 304,438 |
| Aug 11, 2025 | 13.00 | 13.50 | 12.30 | 12.74 | 12.74 | -3.48% | 811,771 |
| Aug 10, 2025 | 13.30 | 13.40 | 12.98 | 13.20 | 13.20 | 0.15% | 380,712 |
| Aug 7, 2025 | 12.81 | 13.42 | 12.81 | 13.18 | 13.18 | 2.65% | 3,274,256 |
| Aug 6, 2025 | 12.91 | 12.99 | 12.76 | 12.84 | 12.84 | -0.47% | 193,439 |
| Aug 5, 2025 | 12.78 | 12.99 | 12.74 | 12.90 | 12.90 | 0.94% | 370,203 |
| Aug 4, 2025 | 12.42 | 12.78 | 12.39 | 12.78 | 12.78 | 2.57% | 356,093 |
| Aug 3, 2025 | 12.51 | 12.62 | 12.25 | 12.46 | 12.46 | -0.40% | 173,901 |
| Jul 31, 2025 | 12.61 | 12.72 | 12.51 | 12.51 | 12.51 | -0.79% | 132,712 |
| Jul 30, 2025 | 12.68 | 12.76 | 12.61 | 12.61 | 12.61 | -0.79% | 130,378 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.62 | 12.71 | 12.71 | -0.70% | 103,082 |
| Jul 28, 2025 | 12.77 | 12.82 | 12.71 | 12.80 | 12.80 | 0.16% | 156,593 |
| Jul 27, 2025 | 12.90 | 13.00 | 12.75 | 12.78 | 12.78 | 0.47% | 381,592 |
| Jul 24, 2025 | 12.89 | 12.91 | 12.70 | 12.72 | 12.72 | -1.24% | 278,245 |
| Jul 23, 2025 | 12.76 | 12.99 | 12.74 | 12.88 | 12.88 | 0.94% | 207,655 |
| Jul 22, 2025 | 12.98 | 13.02 | 12.74 | 12.76 | 12.76 | -1.85% | 206,491 |
| Jul 21, 2025 | 13.05 | 13.09 | 12.94 | 13.00 | 13.00 | -0.38% | 217,772 |
| Jul 20, 2025 | 13.00 | 13.17 | 12.94 | 13.05 | 13.05 | 0.15% | 227,235 |
| Jul 17, 2025 | 13.15 | 13.19 | 12.97 | 13.03 | 13.03 | -0.91% | 347,439 |
| Jul 16, 2025 | 13.11 | 13.18 | 13.02 | 13.15 | 13.15 | 0.31% | 327,442 |
| Jul 15, 2025 | 13.21 | 13.50 | 13.09 | 13.11 | 13.11 | -1.13% | 342,052 |
| Jul 14, 2025 | 13.65 | 13.68 | 13.23 | 13.26 | 13.26 | -2.36% | 471,188 |
| Jul 13, 2025 | 14.03 | 14.03 | 13.54 | 13.58 | 13.58 | -1.95% | 427,723 |
| Jul 10, 2025 | 14.18 | 14.28 | 13.84 | 13.85 | 13.85 | -2.33% | 590,006 |
| Jul 9, 2025 | 14.50 | 14.50 | 14.03 | 14.18 | 14.18 | 2.38% | 2,423,168 |
| Jul 8, 2025 | 13.33 | 13.88 | 13.22 | 13.85 | 13.85 | 3.82% | 1,264,042 |
| Jul 7, 2025 | 13.19 | 13.52 | 13.07 | 13.34 | 13.34 | 1.60% | 812,404 |
| Jul 6, 2025 | 13.13 | 13.29 | 13.11 | 13.13 | 13.13 | 0.77% | 549,649 |
| Jul 3, 2025 | 13.08 | 13.09 | 13.02 | 13.03 | 13.03 | 0.08% | 127,289 |
| Jul 2, 2025 | 12.96 | 13.12 | 12.95 | 13.02 | 13.02 | 0.46% | 261,515 |
| Jul 1, 2025 | 13.10 | 13.15 | 12.96 | 12.96 | 12.96 | -0.99% | 303,373 |
| Jun 30, 2025 | 13.05 | 13.38 | 12.92 | 13.09 | 13.09 | 0.69% | 973,133 |
| Jun 29, 2025 | 13.00 | 13.20 | 12.98 | 13.00 | 13.00 | -0.46% | 657,632 |