Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 72.40
+5.40 (8.06%)
Sep 1, 2025, 2:50 PM AST
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 70.00 | 72.95 | 70.00 | 72.95 | 72.95 | - | 39 |
| Aug 14, 2025 | 70.00 | 72.95 | 70.00 | 72.95 | 72.95 | - | 15 |
| Aug 13, 2025 | 70.00 | 72.95 | 70.00 | 72.95 | 72.95 | - | 131 |
| Aug 12, 2025 | 72.90 | 72.95 | 72.90 | 72.95 | 72.95 | 5.72% | 185 |
| Aug 11, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 150 |
| Aug 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8 |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 36 |
| Aug 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8 |
| Aug 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 40 |
| Aug 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 18 |
| Aug 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36% | 646 |
| Jul 31, 2025 | 70.20 | 70.50 | 70.00 | 70.25 | 70.25 | -7.57% | 1,005 |
| Jul 30, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | - | 1 |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 28, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | - | 38 |
| Jul 27, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | -1.17% | 442 |
| Jul 24, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 50 |
| Jul 23, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 6.66% | 51 |
| Jul 22, 2025 | 74.55 | 74.55 | 72.00 | 72.10 | 72.10 | -9.65% | 780 |
| Jul 21, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 1 |
| Jul 20, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 33 |
| Jul 17, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 26 |
| Jul 16, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | -1.36% | 1,189 |
| Jul 15, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Jul 14, 2025 | 74.60 | 80.90 | 74.60 | 80.90 | 80.90 | - | 27 |
| Jul 13, 2025 | 74.60 | 80.90 | 74.60 | 80.90 | 80.90 | 1.25% | 200 |
| Jul 10, 2025 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | -1.24% | 119 |
| Jul 9, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | -1.34% | 2,291 |
| Jul 8, 2025 | 83.15 | 83.15 | 80.00 | 82.00 | 82.00 | -6.82% | 1,382 |
| Jul 7, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - | 1 |
| Jul 6, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - | 34 |
| Jul 3, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -10.20% | 785 |
| Jul 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jul 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1 |
| Jun 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 7.22% | 40 |