Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 27.08
+2.78 (11.44%)
Oct 8, 2025, 12:58 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.04 | 28.90 | 23.51 | 27.08 | 27.08 | 11.44% | 20,069 |
| Oct 7, 2025 | 24.50 | 24.60 | 24.00 | 24.30 | 24.30 | -1.22% | 3,085 |
| Oct 6, 2025 | 24.00 | 25.46 | 23.60 | 24.60 | 24.60 | -0.40% | 16,172 |
| Oct 5, 2025 | 25.46 | 25.46 | 24.30 | 24.70 | 24.70 | -0.88% | 5,465 |
| Oct 2, 2025 | 23.20 | 25.96 | 23.20 | 24.92 | 24.92 | 1.80% | 46,192 |
| Oct 1, 2025 | 22.85 | 25.90 | 22.47 | 24.48 | 24.48 | 6.43% | 104,674 |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.13% | 305 |
| Sep 29, 2025 | 22.54 | 24.00 | 22.29 | 22.97 | 22.97 | -1.63% | 5,076 |
| Sep 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.92% | 1,786 |
| Sep 25, 2025 | 23.61 | 23.80 | 22.91 | 22.91 | 22.91 | -0.39% | 2,695 |
| Sep 24, 2025 | 23.79 | 23.79 | 23.00 | 23.00 | 23.00 | -0.48% | 3,296 |
| Sep 22, 2025 | 24.09 | 24.09 | 23.11 | 23.11 | 23.11 | -4.50% | 2,811 |
| Sep 21, 2025 | 23.73 | 24.20 | 23.40 | 24.20 | 24.20 | 0.25% | 16,134 |
| Sep 18, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 24.14 | -0.25% | 359 |
| Sep 17, 2025 | 24.52 | 25.54 | 24.20 | 24.20 | 24.20 | -2.81% | 6,750 |
| Sep 16, 2025 | 23.76 | 25.00 | 23.76 | 24.90 | 24.90 | 2.13% | 7,627 |
| Sep 15, 2025 | 23.14 | 25.00 | 23.14 | 24.38 | 24.38 | 3.97% | 17,266 |
| Sep 14, 2025 | 24.19 | 25.00 | 23.32 | 23.45 | 23.45 | -4.01% | 12,618 |
| Sep 11, 2025 | 24.69 | 24.86 | 24.00 | 24.43 | 24.43 | -1.93% | 6,430 |
| Sep 10, 2025 | 25.84 | 25.84 | 24.91 | 24.91 | 24.91 | - | 52 |
| Sep 9, 2025 | 25.84 | 25.84 | 24.91 | 24.91 | 24.91 | -1.77% | 2,755 |
| Sep 8, 2025 | 25.86 | 27.28 | 24.61 | 25.36 | 25.36 | -3.06% | 19,403 |
| Sep 7, 2025 | 27.56 | 27.56 | 25.98 | 26.16 | 26.16 | -1.80% | 15,996 |
| Sep 4, 2025 | 26.00 | 27.98 | 25.80 | 26.64 | 26.64 | 1.99% | 59,472 |
| Sep 3, 2025 | 23.58 | 27.00 | 23.58 | 26.12 | 26.12 | 0.69% | 36,342 |
| Sep 2, 2025 | 25.18 | 26.32 | 24.63 | 25.94 | 25.94 | -0.69% | 11,703 |
| Sep 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -9.93% | 577 |
| Aug 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.76% | 1,600 |
| Aug 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | - |
| Aug 27, 2025 | 29.00 | 29.52 | 29.00 | 29.52 | 29.52 | - | 5 |
| Aug 26, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | - |
| Aug 25, 2025 | 29.00 | 29.52 | 29.00 | 29.52 | 29.52 | - | 5 |
| Aug 24, 2025 | 29.00 | 29.52 | 29.00 | 29.52 | 29.52 | 8.93% | 605 |
| Aug 21, 2025 | 28.50 | 29.00 | 27.10 | 27.10 | 27.10 | 0.37% | 2,369 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 100 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 675 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 10 |
| Aug 17, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 189 |
| Aug 14, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 2,274 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 12, 2025 | 29.00 | 30.00 | 28.12 | 30.00 | 30.00 | 3.45% | 2,156 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4 |
| Aug 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 26 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.27% | 1,020 |
| Aug 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Aug 4, 2025 | 29.90 | 29.98 | 29.90 | 29.98 | 29.98 | -0.07% | 3,136 |
| Aug 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 31, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,585 |
| Jul 30, 2025 | 30.98 | 30.98 | 30.00 | 30.00 | 30.00 | 3.45% | 4,542 |