Knowledge Tower (TADAWUL:9551)
Saudi Arabia · Delayed Price · Currency is SAR 15.00
+0.02 (0.13%)
Aug 13, 2025, 3:14 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% | 10,707 |
| Aug 12, 2025 | 14.76 | 15.10 | 14.76 | 14.98 | 14.98 | - | 29,203 |
| Aug 11, 2025 | 15.00 | 15.15 | 14.35 | 14.98 | 14.98 | -1.71% | 67,019 |
| Aug 10, 2025 | 14.95 | 15.24 | 14.27 | 15.24 | 15.24 | 1.74% | 23,001 |
| Aug 7, 2025 | 14.85 | 15.34 | 14.85 | 14.98 | 14.98 | -0.07% | 20,151 |
| Aug 6, 2025 | 14.50 | 15.21 | 14.38 | 14.99 | 14.99 | 0.33% | 35,108 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.51 | 14.94 | 14.94 | -0.27% | 5,873 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.22 | 14.98 | 14.98 | -0.13% | 10,602 |
| Aug 3, 2025 | 14.85 | 15.38 | 14.85 | 15.00 | 15.00 | 3.52% | 16,414 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.49 | 14.49 | 14.49 | -3.40% | 2,910 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,164 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 9,165 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | - | 8,324 |
| Jul 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 14,580 |
| Jul 24, 2025 | 14.90 | 15.02 | 14.90 | 15.00 | 15.00 | - | 35,777 |
| Jul 23, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | 1.15% | 16,835 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | -1.13% | 7,963 |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.47% | 4,505 |
| Jul 20, 2025 | 15.61 | 15.62 | 15.38 | 15.38 | 15.38 | - | 201 |
| Jul 17, 2025 | 15.61 | 15.62 | 15.38 | 15.38 | 15.38 | 2.53% | 6,354 |
| Jul 16, 2025 | 14.89 | 15.50 | 14.40 | 15.00 | 15.00 | 1.97% | 32,770 |
| Jul 15, 2025 | 14.05 | 15.33 | 13.79 | 14.71 | 14.71 | 7.92% | 76,269 |
| Jul 14, 2025 | 13.58 | 13.63 | 13.32 | 13.63 | 13.63 | -1.94% | 6,708 |
| Jul 13, 2025 | 13.71 | 13.90 | 13.71 | 13.90 | 13.90 | -0.64% | 2,277 |
| Jul 10, 2025 | 14.59 | 14.59 | 13.99 | 13.99 | 13.99 | -0.29% | 12,307 |
| Jul 9, 2025 | 15.01 | 15.01 | 14.03 | 14.03 | 14.03 | -6.47% | 22,281 |
| Jul 8, 2025 | 13.87 | 16.00 | 13.45 | 15.00 | 15.00 | 6.08% | 88,836 |
| Jul 7, 2025 | 13.86 | 14.14 | 13.86 | 14.14 | 14.14 | 3.97% | 1,165 |
| Jul 6, 2025 | 13.53 | 14.57 | 13.53 | 13.60 | 13.60 | - | 11,139 |
| Jul 3, 2025 | 13.52 | 14.57 | 13.42 | 13.60 | 13.60 | -0.37% | 16,125 |
| Jul 2, 2025 | 13.89 | 13.90 | 13.60 | 13.65 | 13.65 | 1.11% | 8,918 |
| Jul 1, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 8,993 |
| Jun 30, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - | 908 |
| Jun 29, 2025 | 14.00 | 14.00 | 13.76 | 14.00 | 14.00 | -1.41% | 2,893 |
| Jun 26, 2025 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 0.71% | 923 |
| Jun 25, 2025 | 14.06 | 14.98 | 14.00 | 14.10 | 14.10 | -0.70% | 8,285 |
| Jun 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.28% | 474 |
| Jun 23, 2025 | 14.06 | 14.06 | 14.02 | 14.02 | 14.02 | 0.14% | 1,094 |
| Jun 22, 2025 | 14.00 | 14.02 | 13.98 | 14.00 | 14.00 | - | 19,170 |
| Jun 19, 2025 | 15.22 | 15.24 | 14.00 | 14.00 | 14.00 | -8.14% | 33,979 |
| Jun 18, 2025 | 14.36 | 15.24 | 14.00 | 15.24 | 15.24 | 5.83% | 55,695 |
| Jun 17, 2025 | 14.58 | 15.82 | 14.20 | 14.40 | 14.40 | -6.13% | 97,358 |
| Jun 16, 2025 | 13.68 | 15.34 | 13.68 | 15.34 | 15.34 | 16.39% | 59,683 |
| Jun 15, 2025 | 14.50 | 14.80 | 13.00 | 13.18 | 13.18 | -5.86% | 39,497 |
| Jun 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.63% | 737 |
| Jun 11, 2025 | 15.28 | 15.28 | 14.22 | 14.68 | 14.68 | -2.13% | 12,214 |
| May 29, 2025 | 14.68 | 15.00 | 14.60 | 15.00 | 15.00 | 2.18% | 1,749 |
| May 28, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% | 2,142 |
| May 27, 2025 | 15.10 | 15.10 | 14.60 | 14.64 | 14.64 | -3.68% | 16,891 |
| May 26, 2025 | 15.80 | 15.80 | 15.00 | 15.20 | 15.20 | -4.40% | 16,844 |