Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia · Delayed Price · Currency is SAR 12.22
+0.09 (0.74%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 12.18 | 12.24 | 12.07 | 12.13 | 12.13 | -0.41% | 142,029 |
| Jan 19, 2026 | 12.09 | 12.23 | 12.09 | 12.18 | 12.18 | -0.57% | 45,082 |
| Jan 18, 2026 | 11.93 | 12.25 | 11.93 | 12.25 | 12.25 | 2.25% | 127,203 |
| Jan 15, 2026 | 12.12 | 12.16 | 11.95 | 11.98 | 11.98 | -0.75% | 93,761 |
| Jan 14, 2026 | 12.25 | 12.28 | 12.06 | 12.07 | 12.07 | -1.55% | 156,785 |
| Jan 13, 2026 | 12.18 | 12.32 | 12.13 | 12.26 | 12.26 | 0.66% | 184,414 |
| Jan 12, 2026 | 12.07 | 12.21 | 11.96 | 12.18 | 12.18 | 1.84% | 110,270 |
| Jan 11, 2026 | 11.95 | 12.07 | 11.90 | 11.96 | 11.96 | 0.08% | 111,027 |
| Jan 8, 2026 | 12.07 | 12.08 | 11.90 | 11.95 | 11.95 | -1.65% | 102,505 |
| Jan 7, 2026 | 12.30 | 12.42 | 12.10 | 12.15 | 12.15 | 1.25% | 213,606 |
| Jan 6, 2026 | 12.30 | 12.33 | 12.00 | 12.00 | 12.00 | -2.44% | 170,835 |
| Jan 5, 2026 | 11.80 | 12.36 | 11.69 | 12.30 | 12.30 | 3.36% | 562,770 |
| Jan 4, 2026 | 11.73 | 12.00 | 11.40 | 11.90 | 11.90 | 0.85% | 230,075 |
| Jan 1, 2026 | 11.50 | 12.01 | 11.50 | 11.80 | 11.80 | 3.33% | 199,375 |
| Dec 31, 2025 | 11.40 | 11.66 | 11.40 | 11.42 | 11.42 | 0.35% | 155,979 |
| Dec 30, 2025 | 11.73 | 11.73 | 11.38 | 11.38 | 11.38 | -3.07% | 122,829 |
| Dec 29, 2025 | 11.64 | 11.74 | 11.52 | 11.74 | 11.74 | 0.86% | 191,306 |
| Dec 28, 2025 | 12.00 | 12.00 | 11.64 | 11.64 | 11.64 | -3.16% | 152,029 |
| Dec 25, 2025 | 11.96 | 12.08 | 11.96 | 12.02 | 12.02 | 0.50% | 96,460 |
| Dec 24, 2025 | 11.94 | 12.15 | 11.92 | 11.96 | 11.96 | 0.34% | 146,880 |
| Dec 23, 2025 | 11.97 | 11.97 | 11.80 | 11.92 | 11.92 | 0.42% | 252,747 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.86 | 11.87 | 11.87 | -0.92% | 292,143 |
| Dec 21, 2025 | 11.99 | 12.15 | 11.96 | 11.98 | 11.98 | -0.25% | 310,483 |
| Dec 18, 2025 | 12.01 | 12.16 | 11.96 | 12.01 | 12.01 | - | 310,621 |
| Dec 17, 2025 | 11.95 | 12.10 | 11.95 | 12.01 | 12.01 | 0.33% | 55,867 |
| Dec 16, 2025 | 12.04 | 12.25 | 11.95 | 11.97 | 11.97 | -0.58% | 171,561 |
| Dec 15, 2025 | 11.96 | 12.12 | 11.91 | 12.04 | 12.04 | 0.67% | 134,725 |
| Dec 14, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -0.91% | 99,711 |
| Dec 11, 2025 | 12.08 | 12.19 | 12.06 | 12.07 | 12.07 | -0.08% | 58,530 |
| Dec 10, 2025 | 12.09 | 12.19 | 12.08 | 12.08 | 12.08 | -0.17% | 64,902 |
| Dec 9, 2025 | 12.17 | 12.22 | 12.06 | 12.10 | 12.10 | -0.41% | 76,716 |
| Dec 8, 2025 | 12.13 | 12.25 | 12.13 | 12.15 | 12.15 | -0.08% | 78,603 |
| Dec 7, 2025 | 12.02 | 12.30 | 12.02 | 12.16 | 12.16 | 1.16% | 138,245 |
| Dec 4, 2025 | 12.03 | 12.15 | 12.02 | 12.02 | 12.02 | -0.08% | 46,930 |
| Dec 3, 2025 | 11.90 | 12.06 | 11.90 | 12.03 | 12.03 | 1.01% | 82,209 |
| Dec 2, 2025 | 11.93 | 12.06 | 11.90 | 11.91 | 11.91 | - | 69,733 |
| Dec 1, 2025 | 12.00 | 12.01 | 11.86 | 11.91 | 11.91 | -0.75% | 62,856 |
| Nov 30, 2025 | 12.08 | 12.20 | 12.00 | 12.00 | 12.00 | -0.91% | 112,218 |
| Nov 27, 2025 | 12.10 | 12.18 | 12.08 | 12.11 | 12.11 | 0.08% | 69,361 |
| Nov 26, 2025 | 12.11 | 12.18 | 12.06 | 12.10 | 12.10 | -0.17% | 82,255 |
| Nov 25, 2025 | 12.29 | 12.34 | 12.11 | 12.12 | 12.12 | -2.02% | 191,878 |
| Nov 24, 2025 | 12.18 | 12.37 | 12.04 | 12.37 | 12.37 | 2.06% | 183,917 |
| Nov 23, 2025 | 12.07 | 12.24 | 12.07 | 12.12 | 12.12 | 0.41% | 171,692 |
| Nov 20, 2025 | 11.98 | 12.07 | 11.92 | 12.07 | 12.07 | 0.58% | 100,466 |
| Nov 19, 2025 | 11.99 | 12.06 | 11.90 | 12.00 | 12.00 | 0.25% | 99,737 |
| Nov 18, 2025 | 12.00 | 12.10 | 11.85 | 11.97 | 11.97 | -0.99% | 223,346 |
| Nov 17, 2025 | 12.10 | 12.19 | 11.95 | 12.09 | 12.09 | -0.08% | 204,186 |
| Nov 16, 2025 | 12.28 | 12.31 | 12.10 | 12.10 | 12.10 | -1.47% | 275,332 |
| Nov 13, 2025 | 12.30 | 12.56 | 12.28 | 12.28 | 12.28 | 0.24% | 561,903 |
| Nov 12, 2025 | 12.13 | 12.33 | 12.13 | 12.25 | 12.25 | 1.07% | 182,672 |