Knowledge Tower (TADAWUL:9551)
Saudi Arabia · Delayed Price · Currency is SAR 14.37
-0.57 (-3.82%)
Sep 4, 2025, 2:53 PM AST
Knowledge Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.40 | 14.50 | 14.37 | 14.37 | 14.37 | -3.82% | 4,228 |
| Sep 3, 2025 | 14.60 | 14.94 | 14.21 | 14.94 | 14.94 | 4.04% | 24,633 |
| Sep 2, 2025 | 14.22 | 14.80 | 14.10 | 14.36 | 14.36 | 2.57% | 90,006 |
| Sep 1, 2025 | 13.90 | 14.00 | 13.31 | 14.00 | 14.00 | 0.65% | 51,640 |
| Aug 31, 2025 | 14.14 | 14.29 | 13.30 | 13.91 | 13.91 | -3.80% | 50,413 |
| Aug 28, 2025 | 14.45 | 14.46 | 14.45 | 14.46 | 14.46 | -3.60% | 1,747 |
| Aug 27, 2025 | 14.33 | 15.00 | 14.20 | 15.00 | 15.00 | - | 67,970 |
| Aug 26, 2025 | 14.83 | 15.00 | 14.83 | 15.00 | 15.00 | 4.24% | 81,043 |
| Aug 25, 2025 | 14.82 | 15.00 | 14.13 | 14.39 | 14.39 | 0.56% | 38,358 |
| Aug 24, 2025 | 14.99 | 15.00 | 14.12 | 14.31 | 14.31 | -4.60% | 39,672 |
| Aug 21, 2025 | 14.95 | 15.00 | 14.63 | 15.00 | 15.00 | - | 12,787 |
| Aug 20, 2025 | 14.01 | 15.99 | 13.90 | 15.00 | 15.00 | 5.63% | 50,002 |
| Aug 19, 2025 | 14.78 | 14.78 | 14.13 | 14.20 | 14.20 | -4.18% | 2,110 |
| Aug 18, 2025 | 14.55 | 14.82 | 14.40 | 14.82 | 14.82 | 1.86% | 8,523 |
| Aug 17, 2025 | 14.94 | 15.00 | 14.50 | 14.55 | 14.55 | - | 14,087 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.40 | 14.55 | 14.55 | -3.00% | 9,024 |
| 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 |