Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 21.20
-0.01 (-0.05%)
Dec 10, 2025, 1:57 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,875 |
| 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 |
| Nov 11, 2025 | 22.55 | 22.55 | 22.28 | 22.28 | 22.28 | -1.28% | 4,425 |
| Nov 10, 2025 | 23.50 | 23.90 | 22.00 | 22.57 | 22.57 | -6.66% | 25,708 |
| Nov 9, 2025 | 24.76 | 24.76 | 24.16 | 24.18 | 24.18 | -2.74% | 7,216 |
| Nov 6, 2025 | 24.45 | 24.86 | 24.45 | 24.86 | 24.86 | 1.43% | 3,220 |
| Nov 5, 2025 | 25.74 | 26.86 | 24.51 | 24.51 | 24.51 | -6.95% | 21,283 |
| Nov 4, 2025 | 26.26 | 26.34 | 24.90 | 26.34 | 26.34 | 1.15% | 8,570 |
| Nov 3, 2025 | 26.22 | 26.22 | 25.38 | 26.04 | 26.04 | -0.69% | 3,735 |
| Nov 2, 2025 | 26.28 | 27.98 | 26.22 | 26.22 | 26.22 | - | 7,046 |
| Oct 30, 2025 | 27.10 | 27.12 | 26.22 | 26.22 | 26.22 | -3.46% | 3,004 |
| Oct 29, 2025 | 26.50 | 27.16 | 26.50 | 27.16 | 27.16 | 0.59% | 1,226 |
| Oct 28, 2025 | 26.08 | 27.00 | 26.08 | 27.00 | 27.00 | 0.37% | 678 |
| Oct 27, 2025 | 27.52 | 27.52 | 26.90 | 26.90 | 26.90 | 1.51% | 1,896 |
| Oct 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 106 |
| Oct 23, 2025 | 27.30 | 28.56 | 26.50 | 26.50 | 26.50 | -5.36% | 4,734 |
| Oct 22, 2025 | 27.58 | 28.70 | 26.80 | 28.00 | 28.00 | 3.70% | 13,177 |
| Oct 21, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -6.57% | 1,184 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4 |
| Oct 19, 2025 | 28.60 | 29.30 | 28.60 | 28.90 | 28.90 | 5.86% | 1,084 |
| Oct 16, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 396 |
| Oct 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 215 |
| Oct 14, 2025 | 27.48 | 28.54 | 27.20 | 27.30 | 27.30 | -0.73% | 6,953 |
| Oct 13, 2025 | 25.90 | 28.28 | 25.90 | 27.50 | 27.50 | 1.48% | 13,478 |
| Oct 12, 2025 | 25.00 | 28.90 | 25.00 | 27.10 | 27.10 | -1.45% | 13,657 |
| Oct 9, 2025 | 27.00 | 28.70 | 26.50 | 27.50 | 27.50 | 1.55% | 41,801 |
| 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 |