Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 26.64
+0.52 (1.99%)
Sep 4, 2025, 2:52 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 32.60 | 32.60 | 29.00 | 29.00 | 29.00 | -6.15% | 1,563 |
| Jul 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 6.77% | 411 |
| Jul 27, 2025 | 29.40 | 29.96 | 28.00 | 28.94 | 28.94 | 3.36% | 1,518 |
| Jul 24, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 5 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 22, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 1,544 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 90 |
| Jul 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 90 |
| Jul 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 213 |
| Jul 16, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -2.78% | 4,314 |
| Jul 15, 2025 | 29.02 | 29.50 | 28.80 | 28.80 | 28.80 | -9.94% | 6,719 |
| Jul 14, 2025 | 29.04 | 31.98 | 29.02 | 31.98 | 31.98 | - | 19 |
| Jul 13, 2025 | 29.04 | 31.98 | 29.02 | 31.98 | 31.98 | - | 10 |
| Jul 10, 2025 | 29.04 | 31.98 | 29.02 | 31.98 | 31.98 | 1.20% | 1,351 |
| Jul 9, 2025 | 31.98 | 32.00 | 31.50 | 31.60 | 31.60 | -0.94% | 2,236 |
| Jul 8, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Jul 7, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 10 |
| Jul 6, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 15 |
| Jul 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 200 |
| Jul 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 1, 2025 | 30.58 | 32.00 | 30.58 | 32.00 | 32.00 | - | 50 |
| Jun 30, 2025 | 30.58 | 32.00 | 30.58 | 32.00 | 32.00 | 3.39% | 407 |
| Jun 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |