Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 44.70
+2.72 (6.48%)
May 21, 2026, 12:59 PM AST
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 6.48% | 489 |
| May 20, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | 3 |
| May 19, 2026 | 41.90 | 41.98 | 41.90 | 41.98 | 41.98 | 7.04% | 677 |
| May 18, 2026 | 40.80 | 41.00 | 39.22 | 39.22 | 39.22 | -1.95% | 1,929 |
| May 17, 2026 | 40.00 | 41.20 | 38.60 | 40.00 | 40.00 | 0.25% | 2,961 |
| May 14, 2026 | 53.05 | 53.05 | 39.90 | 39.90 | 39.90 | -28.37% | 14,682 |
| May 13, 2026 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | -9.87% | 439 |
| May 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -9.78% | 105 |
| May 11, 2026 | 61.70 | 68.50 | 61.70 | 68.50 | 68.50 | - | 2,301 |
| May 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 64 |
| May 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| 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 |