Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia · Delayed Price · Currency is SAR 12.46
-0.18 (-1.42%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.59 | 12.66 | 12.49 | 12.50 | 12.50 | -1.11% | 148,192 |
| 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% | 814,871 |
| 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 |
| Sep 8, 2025 | 12.48 | 12.56 | 12.32 | 12.38 | 12.38 | -0.80% | 100,335 |
| Sep 7, 2025 | 12.50 | 12.60 | 12.40 | 12.48 | 12.48 | -0.16% | 177,907 |
| 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 |