Keir International Co. (TADAWUL:9542)
Saudi Arabia · Delayed Price · Currency is SAR 1.040
+0.170 (19.54%)
Nov 10, 2026, 1:41 PM AST
Keir International Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.02 | 1.08 | 0.96 | 1.04 | 1.04 | 19.54% | 96,673 |
| Nov 9, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 3.57% | 39,435 |
| Nov 8, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 6.33% | 78,741 |
| Nov 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.76% | 10,177 |
| Nov 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,955 |
| Nov 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,097 |
| Nov 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 134,748 |
| Nov 1, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 60,095 |
| Oct 29, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -1.33% | 193,961 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 39,317 |
| Oct 27, 2026 | 0.82 | 0.89 | 0.80 | 0.80 | 0.80 | 3.90% | 102,458 |
| Oct 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 59,003 |
| Oct 25, 2026 | 0.91 | 0.93 | 0.73 | 0.75 | 0.75 | -27.18% | 825,544 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 8,415 |
| Oct 21, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 8.42% | 34,141 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 14,503 |
| Oct 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 68,068 |
| Oct 18, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -1.96% | 62,118 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 11,666 |
| Oct 14, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 24,356 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 1.01% | 47,083 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 15,873 |
| Oct 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 51,066 |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,313 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,802 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 14,481 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,267 |
| Oct 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 7,939 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,980 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,991 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 40,965 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 4.00% | 10,397 |
| Sep 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14,578 |
| Sep 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -7.41% | 135,658 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 5,388 |
| Sep 21, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 108,742 |
| Sep 20, 2026 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | -3.67% | 99,259 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 9.00% | 24,078 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 106,315 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 12,902 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 39,152 |
| Sep 13, 2026 | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | -9.32% | 298,750 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -9.23% | 34,007 |
| Sep 9, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 6.56% | 12,200 |
| Sep 8, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 24,481 |
| Sep 7, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | -4.07% | 71,507 |
| Sep 6, 2026 | 1.17 | 1.23 | 1.13 | 1.23 | 1.23 | -3.91% | 28,922 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,814 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,863 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 30,040 |