Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia · Delayed Price · Currency is SAR 9.83
-0.41 (-4.00%)
May 21, 2026, 3:10 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10.50 | 10.50 | 9.77 | 9.83 | 9.83 | -4.00% | 34,232 |
| May 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% | 9,014 |
| May 19, 2026 | 10.00 | 10.31 | 9.95 | 10.10 | 10.10 | - | 18,824 |
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 2,344 |
| May 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 1,394 |
| May 14, 2026 | 10.63 | 10.63 | 10.56 | 10.60 | 10.60 | -0.56% | 8,624 |
| May 13, 2026 | 10.81 | 12.54 | 10.66 | 10.66 | 10.66 | -1.93% | 25,937 |
| May 12, 2026 | 10.77 | 11.36 | 10.62 | 10.87 | 10.87 | -1.06% | 21,648 |
| May 11, 2026 | 10.69 | 10.99 | 10.69 | 10.99 | 10.99 | -0.12% | 6,534 |
| May 10, 2026 | 10.87 | 12.33 | 10.59 | 11.00 | 11.00 | 0.61% | 46,412 |
| May 7, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| May 6, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 566 |
| May 5, 2026 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | 1.93% | 2,519 |
| May 4, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.41% | 1,773 |
| May 3, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 180 |
| Apr 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Apr 29, 2026 | 10.59 | 10.88 | 10.41 | 10.88 | 10.88 | 2.00% | 10,313 |
| Apr 28, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.31% | 3,776 |
| Apr 27, 2026 | 10.20 | 10.63 | 10.20 | 10.63 | 10.63 | -3.39% | 18,471 |
| Apr 26, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 8,430 |
| Apr 23, 2026 | 9.92 | 11.08 | 9.92 | 11.01 | 11.01 | 8.48% | 28,662 |
| Apr 22, 2026 | 10.09 | 10.53 | 9.99 | 10.15 | 10.15 | 0.79% | 22,373 |
| Apr 21, 2026 | 10.54 | 10.54 | 10.00 | 10.07 | 10.07 | -6.79% | 32,916 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.34% | 4,098 |
| Apr 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.26% | 312 |
| Apr 16, 2026 | 10.80 | 11.47 | 10.80 | 11.20 | 11.20 | 2.44% | 20,931 |
| Apr 15, 2026 | 11.13 | 11.13 | 10.77 | 10.93 | 10.93 | -0.55% | 3,488 |
| Apr 14, 2026 | 11.11 | 11.34 | 10.77 | 10.99 | 10.99 | -0.84% | 29,633 |
| Apr 13, 2026 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | -0.42% | 8,591 |
| Apr 12, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.77% | 1,070 |
| Apr 9, 2026 | 11.05 | 11.05 | 10.94 | 10.94 | 10.94 | -3.47% | 6,434 |
| Apr 8, 2026 | 11.13 | 11.33 | 10.00 | 11.33 | 11.33 | -4.97% | 22,179 |
| Apr 7, 2026 | 11.33 | 12.73 | 10.96 | 11.93 | 11.93 | 4.62% | 33,225 |
| Apr 6, 2026 | 11.27 | 11.40 | 11.27 | 11.40 | 11.40 | - | 5,012 |
| Apr 5, 2026 | 11.58 | 11.58 | 11.40 | 11.40 | 11.40 | 4.27% | 6,966 |
| Apr 2, 2026 | 11.18 | 11.64 | 10.93 | 10.93 | 10.93 | -3.53% | 38,715 |
| Apr 1, 2026 | 11.88 | 11.88 | 11.33 | 11.33 | 11.33 | -8.60% | 5,144 |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.95% | 981 |
| Mar 30, 2026 | 12.47 | 12.65 | 12.47 | 12.65 | 12.65 | -0.16% | 2,139 |
| Mar 29, 2026 | 12.65 | 12.67 | 12.65 | 12.67 | 12.67 | 1.06% | 5,751 |
| Mar 26, 2026 | 12.84 | 12.84 | 12.53 | 12.53 | 12.53 | -5.48% | 19,146 |
| Mar 25, 2026 | 12.80 | 13.26 | 12.80 | 13.26 | 13.26 | 3.11% | 5,951 |
| Mar 24, 2026 | 13.48 | 13.48 | 12.67 | 12.86 | 12.86 | -4.60% | 31,427 |
| Mar 16, 2026 | 13.33 | 13.48 | 13.13 | 13.48 | 13.48 | -3.71% | 13,043 |
| Mar 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 59 |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,125 |
| Mar 8, 2026 | 13.67 | 14.00 | 13.59 | 14.00 | 14.00 | - | 22,398 |