Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 16.09
-0.23 (-1.41%)
May 4, 2026, 3:13 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.41% | 1,183 |
| May 3, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | 121 |
| Apr 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | - |
| Apr 29, 2026 | 15.89 | 16.32 | 15.62 | 16.32 | 16.32 | 2.00% | 6,876 |
| Apr 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 2,518 |
| Apr 27, 2026 | 15.30 | 15.95 | 15.30 | 15.95 | 15.95 | -3.39% | 12,315 |
| Apr 26, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 5,621 |
| Apr 23, 2026 | 14.88 | 16.62 | 14.88 | 16.51 | 16.51 | 8.48% | 19,109 |
| Apr 22, 2026 | 15.14 | 15.80 | 14.99 | 15.22 | 15.22 | 0.79% | 14,916 |
| Apr 21, 2026 | 15.81 | 15.81 | 15.00 | 15.10 | 15.10 | -6.79% | 21,945 |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.34% | 2,733 |
| Apr 19, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.26% | 209 |
| Apr 16, 2026 | 16.20 | 17.21 | 16.20 | 16.80 | 16.80 | 2.44% | 13,955 |
| Apr 15, 2026 | 16.69 | 16.69 | 16.15 | 16.40 | 16.40 | -0.55% | 2,326 |
| Apr 14, 2026 | 16.66 | 17.01 | 16.16 | 16.49 | 16.49 | -0.84% | 19,756 |
| Apr 13, 2026 | 16.62 | 16.63 | 16.62 | 16.63 | 16.63 | -0.42% | 5,728 |
| Apr 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.77% | 714 |
| Apr 9, 2026 | 16.58 | 16.58 | 16.41 | 16.41 | 16.41 | -3.47% | 4,276 |
| Apr 8, 2026 | 16.70 | 17.00 | 15.00 | 17.00 | 17.00 | -4.97% | 14,787 |
| Apr 7, 2026 | 16.99 | 19.09 | 16.44 | 17.89 | 17.89 | 4.62% | 22,011 |
| Apr 6, 2026 | 16.91 | 17.10 | 16.91 | 17.10 | 17.10 | - | 3,342 |
| Apr 5, 2026 | 17.37 | 17.37 | 17.10 | 17.10 | 17.10 | 4.27% | 4,645 |
| Apr 2, 2026 | 16.77 | 17.46 | 16.40 | 16.40 | 16.40 | -3.53% | 25,811 |
| Apr 1, 2026 | 17.82 | 17.82 | 17.00 | 17.00 | 17.00 | -8.60% | 3,430 |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.95% | 655 |
| Mar 30, 2026 | 18.70 | 18.97 | 18.70 | 18.97 | 18.97 | -0.16% | 1,427 |
| Mar 29, 2026 | 18.97 | 19.00 | 18.97 | 19.00 | 19.00 | 1.06% | 3,835 |
| Mar 26, 2026 | 19.26 | 19.26 | 18.80 | 18.80 | 18.80 | -5.48% | 12,765 |
| Mar 25, 2026 | 19.20 | 19.89 | 19.20 | 19.89 | 19.89 | 3.11% | 3,968 |
| Mar 24, 2026 | 20.22 | 20.22 | 19.00 | 19.29 | 19.29 | -4.60% | 20,952 |
| Mar 16, 2026 | 20.00 | 20.22 | 19.69 | 20.22 | 20.22 | -3.71% | 8,696 |
| Mar 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 40 |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 751 |
| Mar 8, 2026 | 20.50 | 21.00 | 20.38 | 21.00 | 21.00 | - | 14,933 |
| Mar 5, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.28% | 13,109 |
| Mar 4, 2026 | 20.63 | 21.25 | 20.63 | 21.06 | 21.06 | -3.57% | 12,433 |
| Mar 3, 2026 | 20.06 | 21.84 | 20.06 | 21.84 | 21.84 | 6.02% | 770 |
| Mar 2, 2026 | 20.89 | 21.55 | 20.60 | 20.60 | 20.60 | 5.10% | 1,391 |
| Mar 1, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | -11.71% | 560 |
| Feb 26, 2026 | 22.29 | 23.50 | 22.20 | 22.20 | 22.20 | -1.33% | 11,968 |
| Feb 25, 2026 | 22.88 | 23.44 | 22.50 | 22.50 | 22.50 | 0.94% | 17,234 |
| Feb 24, 2026 | 22.42 | 22.55 | 22.00 | 22.29 | 22.29 | 1.13% | 7,997 |
| Feb 23, 2026 | 22.20 | 22.20 | 22.04 | 22.04 | 22.04 | -4.17% | 3,768 |
| Feb 19, 2026 | 23.30 | 23.79 | 22.00 | 23.00 | 23.00 | -5.74% | 15,562 |
| Feb 18, 2026 | 22.84 | 24.40 | 22.40 | 24.40 | 24.40 | 5.35% | 17,272 |
| Feb 17, 2026 | 25.00 | 25.00 | 23.16 | 23.16 | 23.16 | -7.36% | 7,129 |
| Feb 16, 2026 | 23.02 | 25.00 | 22.50 | 25.00 | 25.00 | 6.84% | 10,472 |