Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 74.95
+4.95 (7.07%)
Oct 23, 2025, 2:52 PM AST
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 68.00 | 68.80 | 68.00 | 68.80 | 68.80 | - | 60 |
| Oct 16, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Oct 15, 2025 | 68.00 | 68.80 | 68.00 | 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 | - | 35 |
| 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 | 64.05 | 69.00 | 64.05 | 69.00 | 69.00 | - | 337 |
| Sep 30, 2025 | 64.05 | 69.00 | 64.05 | 69.00 | 69.00 | - | 337 |
| 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 | - | 200 |
| 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 | 69.95 | 72.60 | 69.95 | 72.40 | 72.40 | - | 1 |
| Sep 8, 2025 | 69.95 | 72.60 | 69.95 | 72.40 | 72.40 | - | 1,150 |
| Sep 7, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Sep 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Sep 3, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Sep 2, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Sep 1, 2025 | 66.00 | 72.90 | 66.00 | 72.40 | 72.40 | 8.06% | 864 |
| Aug 31, 2025 | 65.00 | 67.00 | 62.00 | 67.00 | 67.00 | -7.01% | 1,939 |
| Aug 28, 2025 | 74.95 | 78.10 | 72.05 | 72.05 | 72.05 | -4.95% | 245 |
| Aug 27, 2025 | 72.15 | 75.80 | 72.15 | 75.80 | 75.80 | - | 2 |
| Aug 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Aug 25, 2025 | 72.15 | 75.80 | 72.15 | 75.80 | 75.80 | -3.81% | 196 |
| Aug 24, 2025 | 72.00 | 78.80 | 72.00 | 78.80 | 78.80 | 3.75% | 493 |
| Aug 21, 2025 | 72.00 | 75.95 | 72.00 | 75.95 | 75.95 | - | 931 |
| Aug 20, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - | - |
| Aug 19, 2025 | 72.00 | 75.95 | 72.00 | 75.95 | 75.95 | - | 90 |
| Aug 18, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 4.11% | 117 |