Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 77.00
+6.00 (8.45%)
Nov 13, 2025, 2:43 PM AST
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 13, 2025 | 76.95 | 77.00 | 76.95 | 77.00 | 77.00 | 8.45% | 200 |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.36% | 50 |
| Nov 10, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -9.03% | 37 |
| Nov 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 165 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -7.89% | 147 |
| Nov 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 2, 2025 | 69.50 | 76.00 | 69.50 | 76.00 | 76.00 | -1.30% | 441 |
| Oct 30, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.74% | 233 |
| Oct 29, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 28, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 27, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 26, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 23, 2025 | 71.00 | 74.95 | 71.00 | 74.95 | 74.95 | 7.07% | 180 |
| Oct 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 21, 2025 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 452 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -6.98% | 174 |
| Oct 19, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 60 |
| Oct 16, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Oct 15, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 40 |
| Oct 14, 2025 | 68.00 | 68.80 | 68.00 | 68.80 | 68.80 | 5.85% | 188 |
| Oct 13, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -5.25% | 99 |
| Oct 12, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 60 |
| Oct 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 27 |
| Oct 8, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 73 |
| Oct 7, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 30 |
| Oct 6, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 35 |
| Oct 5, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 272 |
| Oct 2, 2025 | 67.95 | 68.60 | 67.95 | 68.60 | 68.60 | -0.58% | 500 |
| Oct 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 30 |
| Sep 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 70 |
| Sep 29, 2025 | 64.05 | 69.00 | 64.05 | 69.00 | 69.00 | 6.15% | 337 |
| Sep 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.66% | 201 |
| Sep 21, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Sep 18, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | 27 |
| Sep 17, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.15% | 200 |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.30% | 100 |
| Sep 15, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Sep 14, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | 158 |
| Sep 11, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -6.93% | 354 |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.31% | 50 |
| Sep 9, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 1 |
| Sep 8, 2025 | 69.95 | 72.60 | 69.95 | 72.40 | 72.40 | - | 1,150 |