Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia · Delayed Price · Currency is SAR 12.45
+0.01 (0.08%)
Aug 13, 2025, 3:19 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 13.26 | 13.26 | 13.00 | 13.06 | 13.06 | -0.46% | 508,031 |
| Jun 25, 2025 | 13.28 | 13.32 | 13.02 | 13.12 | 13.12 | -0.91% | 365,263 |
| Jun 24, 2025 | 13.00 | 13.28 | 12.98 | 13.24 | 13.24 | 2.95% | 458,799 |
| Jun 23, 2025 | 13.40 | 13.40 | 12.76 | 12.86 | 12.86 | -0.92% | 260,990 |
| Jun 22, 2025 | 12.20 | 13.16 | 12.20 | 12.98 | 12.98 | 5.36% | 564,561 |
| Jun 19, 2025 | 12.02 | 12.40 | 12.02 | 12.32 | 12.32 | 1.82% | 124,475 |
| Jun 18, 2025 | 12.32 | 12.36 | 12.08 | 12.10 | 12.10 | -1.79% | 192,865 |
| Jun 17, 2025 | 12.60 | 12.74 | 12.32 | 12.32 | 12.32 | -2.38% | 177,435 |
| Jun 16, 2025 | 12.30 | 12.76 | 12.30 | 12.62 | 12.62 | 2.60% | 185,410 |
| Jun 15, 2025 | 11.62 | 12.54 | 11.62 | 12.30 | 12.30 | -4.50% | 833,915 |
| Jun 12, 2025 | 13.40 | 13.40 | 12.84 | 12.88 | 12.88 | -4.31% | 387,541 |
| Jun 11, 2025 | 13.24 | 13.52 | 13.24 | 13.46 | 13.46 | -0.44% | 302,766 |
| May 29, 2025 | 13.98 | 14.10 | 13.52 | 13.52 | 13.52 | -2.45% | 1,594,149 |
| May 28, 2025 | 13.58 | 13.94 | 13.52 | 13.86 | 13.86 | 1.61% | 193,676 |
| May 27, 2025 | 13.88 | 13.94 | 13.56 | 13.64 | 13.64 | -2.15% | 223,571 |
| May 26, 2025 | 14.08 | 14.14 | 13.84 | 13.94 | 13.94 | -1.41% | 230,323 |