Keir International Co. (TADAWUL:9542)
Saudi Arabia · Delayed Price · Currency is SAR 1.130
-0.020 (-1.74%)
Aug 13, 2026, 1:44 PM AST
Keir International Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,367 |
| 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 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -7.41% | 54,561 |
| Jul 15, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 25,768 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -7.52% | 165,090 |
| Jul 13, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 17,168 |
| Jul 12, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | 1.52% | 172,459 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,193 |
| Jul 8, 2026 | 1.35 | 1.50 | 1.32 | 1.32 | 1.32 | -5.04% | 212,501 |
| Jul 7, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -5.44% | 94,544 |
| Jul 6, 2026 | 1.33 | 1.51 | 1.12 | 1.47 | 1.47 | 8.89% | 420,597 |
| Jul 5, 2026 | 1.51 | 1.51 | 1.34 | 1.35 | 1.35 | -12.34% | 309,627 |
| Jul 2, 2026 | 1.45 | 1.54 | 1.42 | 1.54 | 1.54 | 3.36% | 168,555 |
| Jul 1, 2026 | 1.75 | 1.75 | 1.36 | 1.49 | 1.49 | -23.20% | 1,836,789 |
| Jun 30, 2026 | 2.50 | 2.50 | 1.94 | 1.94 | 1.94 | -29.96% | 659,814 |
| Jun 29, 2026 | 3.56 | 3.56 | 2.77 | 2.77 | 2.77 | -29.87% | 469,861 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 31, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |