Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 26.00
+1.00 (4.00%)
Jan 21, 2026, 12:12 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 20.80 | 25.36 | 20.80 | 25.00 | 25.00 | 16.28% | 22,344 |
| Jan 19, 2026 | 21.03 | 21.65 | 20.80 | 21.50 | 21.50 | 2.23% | 3,528 |
| Jan 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - | 50 |
| Jan 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - | 226 |
| Jan 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.04% | 1,625 |
| Jan 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% | 327 |
| Jan 12, 2026 | 20.54 | 20.55 | 20.54 | 20.55 | 20.55 | 2.75% | 1,830 |
| Jan 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | 300 |
| Jan 8, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% | 525 |
| Jan 7, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - | 29 |
| Jan 6, 2026 | 20.00 | 20.69 | 20.00 | 20.59 | 20.59 | -0.48% | 18,833 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 3.50% | 3,720 |
| Jan 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 809 |
| Jan 1, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 24 |
| Dec 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 395 |
| Dec 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.49% | 2,343 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 12 |
| Dec 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 614 |
| Dec 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 84 |
| Dec 24, 2025 | 22.00 | 22.00 | 20.69 | 20.70 | 20.70 | 0.98% | 10,733 |
| Dec 23, 2025 | 20.45 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 8,958 |
| Dec 22, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | -7.89% | 6,363 |
| Dec 21, 2025 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | 5.31% | 2,115 |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 301 |
| Dec 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | 1,748 |
| Dec 16, 2025 | 21.90 | 21.90 | 20.50 | 21.50 | 21.50 | -1.38% | 5,276 |
| Dec 15, 2025 | 22.00 | 23.48 | 21.80 | 21.80 | 21.80 | 0.37% | 5,677 |
| Dec 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.45% | 217 |
| Dec 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 246 |
| Dec 10, 2025 | 21.95 | 21.95 | 21.20 | 21.41 | 21.41 | 0.94% | 4,387 |
| Dec 9, 2025 | 21.40 | 21.40 | 21.21 | 21.21 | 21.21 | -3.15% | 4,215 |
| Dec 8, 2025 | 21.30 | 22.29 | 21.00 | 21.90 | 21.90 | 2.77% | 12,068 |
| Dec 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.93% | 699 |
| Dec 4, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 368 |
| Dec 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.91% | 2,400 |
| Dec 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -4.65% | 4,950 |
| Dec 1, 2025 | 21.42 | 23.00 | 21.42 | 23.00 | 23.00 | 5.31% | 2,861 |
| Nov 30, 2025 | 21.87 | 21.87 | 21.41 | 21.84 | 21.84 | -1.36% | 17,050 |
| Nov 27, 2025 | 21.67 | 22.14 | 21.35 | 22.14 | 22.14 | 1.10% | 8,988 |
| Nov 26, 2025 | 21.70 | 22.36 | 21.70 | 21.90 | 21.90 | 1.01% | 4,998 |
| Nov 25, 2025 | 21.70 | 21.70 | 21.68 | 21.68 | 21.68 | -5.74% | 4,600 |
| Nov 24, 2025 | 21.88 | 23.00 | 21.88 | 23.00 | 23.00 | 0.66% | 1,883 |
| Nov 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.47% | 8,750 |
| Nov 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | 229 |
| Nov 19, 2025 | 23.00 | 23.00 | 21.75 | 22.00 | 22.00 | -8.33% | 11,887 |
| Nov 18, 2025 | 21.50 | 24.00 | 21.50 | 24.00 | 24.00 | - | 658 |
| Nov 17, 2025 | 21.09 | 24.00 | 21.09 | 24.00 | 24.00 | 8.11% | 16,942 |
| Nov 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | 4,368 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.75% | 303 |
| Nov 12, 2025 | 22.67 | 23.00 | 22.67 | 22.67 | 22.67 | 1.75% | 8,763 |