Keir International Co. (TADAWUL:9542)
Saudi Arabia · Delayed Price · Currency is SAR 3.950
+0.020 (0.52%)
May 1, 2025, 3:10 PM AST
Keir International Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 1, 2025 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -4.82% | 129,286 |
| Apr 30, 2025 | 4.10 | 4.26 | 4.00 | 4.15 | 4.15 | -1.19% | 71,213 |
| Apr 29, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -1.18% | 28,301 |
| Apr 28, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -0.47% | 31,594 |
| Apr 27, 2025 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 1.67% | 21,886 |
| Apr 24, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -0.71% | 7,593 |
| Apr 23, 2025 | 4.24 | 4.24 | 4.21 | 4.23 | 4.23 | 2.42% | 4,449 |
| Apr 22, 2025 | 4.10 | 4.27 | 4.10 | 4.13 | 4.13 | 0.24% | 70,110 |
| Apr 21, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 37,033 |
| Apr 20, 2025 | 4.18 | 4.19 | 4.03 | 4.06 | 4.06 | -4.69% | 228,451 |
| Apr 17, 2025 | 4.18 | 4.27 | 4.10 | 4.26 | 4.26 | -0.23% | 66,844 |
| Apr 16, 2025 | 4.17 | 4.27 | 4.10 | 4.27 | 4.27 | 2.40% | 40,358 |
| Apr 15, 2025 | 4.06 | 4.17 | 4.03 | 4.17 | 4.17 | 3.47% | 104,909 |
| Apr 14, 2025 | 3.97 | 4.08 | 3.96 | 4.03 | 4.03 | 2.54% | 21,922 |
| Apr 13, 2025 | 3.97 | 4.00 | 3.86 | 3.93 | 3.93 | 1.81% | 182,059 |
| Apr 10, 2025 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | 0.52% | 70,703 |
| Apr 9, 2025 | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | -0.52% | 103,438 |
| Apr 8, 2025 | 4.00 | 4.05 | 3.85 | 3.86 | 3.86 | -1.03% | 245,271 |
| Apr 7, 2025 | 3.91 | 3.94 | 3.71 | 3.90 | 3.90 | -1.76% | 288,956 |
| Apr 6, 2025 | 4.00 | 4.11 | 3.95 | 3.97 | 3.97 | -9.77% | 94,908 |
| Apr 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 27, 2025 | 4.33 | 4.40 | 4.31 | 4.40 | 4.40 | 1.62% | 20,181 |
| Mar 26, 2025 | 4.37 | 4.40 | 4.33 | 4.33 | 4.33 | -0.92% | 25,630 |
| Mar 25, 2025 | 4.40 | 4.60 | 4.37 | 4.37 | 4.37 | -0.68% | 66,298 |
| Mar 24, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -1.12% | 12,926 |
| Mar 23, 2025 | 4.48 | 4.48 | 4.35 | 4.45 | 4.45 | -1.11% | 29,267 |
| Mar 20, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | - | 13,169 |
| Mar 19, 2025 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 3.69% | 67,334 |
| Mar 18, 2025 | 4.32 | 4.45 | 4.20 | 4.34 | 4.34 | 0.46% | 110,071 |
| Mar 17, 2025 | 5.01 | 5.10 | 4.20 | 4.32 | 4.32 | -13.60% | 1,178,306 |