Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 68.50
0.00 (0.00%)
May 4, 2026, 10:13 AM AST
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 3,008 |
| May 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 150 |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 78 |
| Apr 23, 2026 | 65.45 | 70.00 | 65.45 | 70.00 | 70.00 | 6.95% | 298 |
| Apr 22, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 2.27% | 90 |
| Apr 21, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 120 |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 90 |
| Apr 19, 2026 | 61.90 | 66.00 | 57.75 | 64.00 | 64.00 | 3.73% | 600 |
| Apr 16, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | 32 |
| Apr 15, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| Apr 14, 2026 | 58.50 | 61.95 | 56.50 | 61.70 | 61.70 | 2.83% | 350 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 12, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 300 |
| Apr 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 67 |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.08% | 53 |
| Apr 6, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.08% | 105 |
| Apr 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.67% | 206 |
| Apr 2, 2026 | 58.95 | 60.00 | 56.25 | 56.25 | 56.25 | -4.66% | 321 |
| Apr 1, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 11.85% | 1,919 |
| Mar 31, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Mar 30, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | 10 |
| Mar 29, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Mar 26, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | 46 |
| Mar 25, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Mar 24, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Mar 16, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.54% | 1,503 |
| Mar 15, 2026 | 48.90 | 52.00 | 48.90 | 51.95 | 51.95 | 7.42% | 1,500 |
| Mar 12, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 9.02% | 100 |
| Mar 11, 2026 | 40.40 | 44.36 | 40.40 | 44.36 | 44.36 | 9.80% | 444 |
| Mar 10, 2026 | 44.98 | 44.98 | 40.02 | 40.40 | 40.40 | -6.83% | 560 |
| Mar 9, 2026 | 39.60 | 43.36 | 39.60 | 43.36 | 43.36 | 7.86% | 2,365 |
| Mar 8, 2026 | 37.18 | 40.20 | 37.18 | 40.20 | 40.20 | 9.84% | 1,655 |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 47 |
| Mar 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.40% | 315 |
| Mar 3, 2026 | 37.40 | 37.50 | 37.40 | 37.50 | 37.50 | 2.74% | 780 |
| Mar 2, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 5.49% | 360 |
| Mar 1, 2026 | 39.70 | 39.88 | 32.00 | 34.60 | 34.60 | -10.82% | 13,651 |
| Feb 26, 2026 | 42.32 | 42.32 | 35.10 | 38.80 | 38.80 | -17.45% | 13,129 |
| Feb 25, 2026 | 44.98 | 47.00 | 44.98 | 47.00 | 47.00 | -5.77% | 846 |
| Feb 24, 2026 | 47.00 | 49.88 | 45.50 | 49.88 | 49.88 | -1.23% | 1,516 |
| Feb 23, 2026 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -9.82% | 652 |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 10 |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.80% | 90 |
| Feb 16, 2026 | 52.25 | 56.45 | 52.15 | 56.45 | 56.45 | -1.83% | 323 |