Keir International Co. (TADAWUL:9542)
Saudi Arabia · Delayed Price · Currency is SAR 1.040
+0.040 (4.00%)
Sep 28, 2026, 1:10 PM AST
Keir International Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,970 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 5,353 |
| 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 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 8,842 |
| Aug 30, 2026 | 1.20 | 1.24 | 1.12 | 1.24 | 1.24 | 8.77% | 93,260 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -8.06% | 155,145 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 77,451 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,900 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,083 |
| Aug 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 63,627 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 127,774 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 25,628 |
| Aug 18, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | 14.29% | 48,058 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 33,141 |
| Aug 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 2.65% | 27,132 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 16,574 |
| Aug 12, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 58,351 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 139,468 |
| Aug 10, 2026 | 1.25 | 1.33 | 1.21 | 1.21 | 1.21 | -6.92% | 90,488 |
| Aug 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 18,546 |
| Aug 6, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 11.21% | 36,402 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -7.94% | 18,762 |
| Aug 4, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 53,002 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,923 |
| Aug 2, 2026 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | 4.35% | 33,424 |
| Jul 30, 2026 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | 4.55% | 30,219 |
| Jul 29, 2026 | 1.17 | 1.21 | 1.10 | 1.10 | 1.10 | -8.33% | 62,551 |
| Jul 28, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -4.00% | 40,758 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,722 |
| Jul 26, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 3.31% | 32,938 |
| Jul 23, 2026 | 1.20 | 1.29 | 1.14 | 1.21 | 1.21 | -4.72% | 139,221 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 9,034 |
| Jul 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 18,590 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 18,317 |
| Jul 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 29,122 |