Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia · Delayed Price · Currency is SAR 11.97
-0.12 (-0.99%)
Nov 18, 2025, 3:13 PM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 12.24 | 12.37 | 12.12 | 12.12 | 12.12 | -0.49% | 352,699 |
| Nov 10, 2025 | 12.01 | 12.19 | 12.01 | 12.18 | 12.18 | 0.91% | 195,824 |
| Nov 9, 2025 | 12.20 | 12.20 | 12.02 | 12.07 | 12.07 | -0.74% | 256,391 |
| Nov 6, 2025 | 12.07 | 12.16 | 12.07 | 12.16 | 12.16 | 0.75% | 138,466 |
| Nov 5, 2025 | 12.10 | 12.17 | 12.07 | 12.07 | 12.07 | -0.25% | 256,063 |
| Nov 4, 2025 | 12.12 | 12.29 | 12.10 | 12.10 | 12.10 | - | 187,773 |
| Nov 3, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | 12.10 | -0.17% | 120,139 |
| Nov 2, 2025 | 12.19 | 12.20 | 12.12 | 12.12 | 12.12 | -0.57% | 185,853 |
| Oct 30, 2025 | 12.05 | 12.26 | 12.02 | 12.19 | 12.19 | 1.16% | 380,129 |
| Oct 29, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 250,598 |
| Oct 28, 2025 | 12.01 | 12.16 | 12.00 | 12.10 | 12.10 | 0.83% | 380,088 |
| Oct 27, 2025 | 12.02 | 12.11 | 12.00 | 12.00 | 12.00 | -0.17% | 193,958 |
| Oct 26, 2025 | 12.03 | 12.13 | 12.02 | 12.02 | 12.02 | -0.66% | 169,448 |
| Oct 23, 2025 | 12.03 | 12.10 | 11.95 | 12.10 | 12.10 | 0.67% | 279,434 |
| Oct 22, 2025 | 12.04 | 12.13 | 12.02 | 12.02 | 12.02 | -0.17% | 164,094 |
| Oct 21, 2025 | 12.16 | 12.23 | 12.04 | 12.04 | 12.04 | -0.99% | 346,387 |
| Oct 20, 2025 | 12.28 | 12.28 | 12.14 | 12.16 | 12.16 | -0.08% | 233,349 |
| Oct 19, 2025 | 12.25 | 12.37 | 12.17 | 12.17 | 12.17 | -0.65% | 273,636 |
| Oct 16, 2025 | 12.24 | 12.27 | 12.19 | 12.25 | 12.25 | 0.41% | 303,121 |
| Oct 15, 2025 | 12.32 | 12.32 | 12.20 | 12.20 | 12.20 | -0.16% | 270,762 |
| Oct 14, 2025 | 12.35 | 12.39 | 12.22 | 12.22 | 12.22 | -0.97% | 285,808 |
| Oct 13, 2025 | 12.29 | 12.36 | 12.27 | 12.34 | 12.34 | 0.41% | 297,473 |
| Oct 12, 2025 | 12.30 | 12.39 | 12.20 | 12.29 | 12.29 | -1.13% | 206,040 |
| Oct 9, 2025 | 12.36 | 12.52 | 12.34 | 12.43 | 12.43 | 0.40% | 284,856 |
| Oct 8, 2025 | 12.59 | 12.66 | 12.38 | 12.38 | 12.38 | -2.06% | 232,861 |
| Oct 7, 2025 | 12.62 | 12.69 | 12.59 | 12.64 | 12.64 | 0.32% | 323,836 |
| Oct 6, 2025 | 12.52 | 12.79 | 12.52 | 12.60 | 12.60 | -0.08% | 403,051 |
| Oct 5, 2025 | 12.71 | 12.76 | 12.60 | 12.61 | 12.61 | -1.02% | 539,683 |
| Oct 2, 2025 | 12.82 | 12.88 | 12.70 | 12.74 | 12.74 | -0.39% | 297,299 |
| Oct 1, 2025 | 12.91 | 12.94 | 12.78 | 12.79 | 12.79 | -0.85% | 274,606 |
| Sep 30, 2025 | 13.03 | 13.07 | 12.73 | 12.90 | 12.90 | -0.46% | 814,871 |
| Sep 29, 2025 | 12.81 | 12.96 | 12.81 | 12.96 | 12.96 | 0.54% | 319,968 |
| Sep 28, 2025 | 13.03 | 13.11 | 12.83 | 12.89 | 12.89 | -1.38% | 251,715 |
| Sep 25, 2025 | 12.99 | 13.16 | 12.74 | 13.07 | 13.07 | 0.62% | 560,752 |
| Sep 24, 2025 | 12.73 | 13.11 | 12.68 | 12.99 | 12.99 | 2.85% | 313,442 |
| Sep 22, 2025 | 12.68 | 12.90 | 12.57 | 12.63 | 12.63 | -1.25% | 154,442 |
| Sep 21, 2025 | 12.61 | 12.79 | 12.61 | 12.79 | 12.79 | -0.08% | 215,417 |
| Sep 18, 2025 | 12.42 | 12.80 | 12.33 | 12.80 | 12.80 | 3.06% | 713,270 |
| Sep 17, 2025 | 12.30 | 12.42 | 12.20 | 12.42 | 12.42 | 0.98% | 545,822 |
| Sep 16, 2025 | 12.18 | 12.34 | 12.16 | 12.30 | 12.30 | 0.82% | 337,982 |
| Sep 15, 2025 | 12.09 | 12.40 | 12.08 | 12.20 | 12.20 | 0.33% | 71,239 |
| Sep 14, 2025 | 12.00 | 12.30 | 12.00 | 12.16 | 12.16 | -0.33% | 206,092 |
| Sep 11, 2025 | 12.25 | 12.58 | 12.10 | 12.20 | 12.20 | -1.05% | 145,058 |
| Sep 10, 2025 | 12.19 | 12.34 | 12.13 | 12.33 | 12.33 | 0.74% | 97,115 |
| Sep 9, 2025 | 12.45 | 12.45 | 12.08 | 12.24 | 12.24 | -1.13% | 149,338 |