Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia
· Delayed Price · Currency is SAR 11.42
+0.02 (0.18%)
Mar 10, 2026, 11:05 AM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.71 | 11.75 | 11.26 | 11.40 | 11.40 | -2.81% | 386,340 |
| Mar 8, 2026 | 11.70 | 11.95 | 11.69 | 11.73 | 11.73 | 0.95% | 449,413 |
| Mar 5, 2026 | 11.90 | 12.10 | 11.61 | 11.62 | 11.62 | -1.78% | 281,509 |
| Mar 4, 2026 | 11.88 | 11.98 | 11.56 | 11.83 | 11.83 | 2.69% | 167,670 |
| Mar 3, 2026 | 11.50 | 11.78 | 11.40 | 11.52 | 11.52 | -0.09% | 181,173 |
| Mar 2, 2026 | 11.61 | 12.30 | 11.51 | 11.53 | 11.53 | -3.60% | 149,308 |
| Mar 1, 2026 | 11.06 | 12.00 | 11.06 | 11.96 | 11.96 | -2.61% | 215,507 |
| Feb 26, 2026 | 11.64 | 12.28 | 11.58 | 12.28 | 12.28 | 5.41% | 254,781 |
| Feb 25, 2026 | 11.93 | 11.93 | 11.58 | 11.65 | 11.65 | -2.35% | 108,767 |
| Feb 24, 2026 | 12.08 | 12.11 | 11.88 | 11.93 | 11.93 | -1.73% | 115,270 |
| Feb 23, 2026 | 12.20 | 12.38 | 12.10 | 12.14 | 12.14 | -2.10% | 110,176 |
| Feb 19, 2026 | 12.48 | 12.49 | 12.24 | 12.40 | 12.40 | -0.64% | 122,719 |
| Feb 18, 2026 | 12.40 | 12.66 | 12.32 | 12.48 | 12.48 | 0.56% | 126,632 |
| Feb 17, 2026 | 12.53 | 12.58 | 12.40 | 12.41 | 12.41 | -1.27% | 106,048 |
| Feb 16, 2026 | 12.73 | 12.96 | 12.57 | 12.57 | 12.57 | -2.18% | 199,185 |
| Feb 15, 2026 | 12.80 | 13.00 | 12.72 | 12.85 | 12.85 | -0.16% | 306,752 |
| Feb 12, 2026 | 12.67 | 12.88 | 12.59 | 12.87 | 12.87 | 2.14% | 212,098 |
| Feb 11, 2026 | 12.53 | 12.90 | 12.50 | 12.60 | 12.60 | 0.32% | 498,255 |
| Feb 10, 2026 | 12.60 | 12.62 | 12.54 | 12.56 | 12.56 | -0.32% | 92,003 |
| Feb 9, 2026 | 12.64 | 12.74 | 12.53 | 12.60 | 12.60 | -0.32% | 56,300 |
| Feb 8, 2026 | 12.60 | 12.80 | 12.60 | 12.64 | 12.64 | 0.40% | 125,136 |
| Feb 5, 2026 | 12.70 | 12.79 | 12.46 | 12.59 | 12.59 | -1.79% | 194,197 |
| Feb 4, 2026 | 12.61 | 12.93 | 12.61 | 12.82 | 12.82 | 0.63% | 169,138 |
| Feb 3, 2026 | 12.90 | 13.16 | 12.74 | 12.74 | 12.74 | -2.67% | 228,028 |
| Feb 2, 2026 | 12.23 | 13.18 | 12.14 | 13.09 | 13.09 | 6.25% | 780,046 |
| Feb 1, 2026 | 12.62 | 12.68 | 12.32 | 12.32 | 12.32 | -2.38% | 175,947 |
| Jan 29, 2026 | 12.80 | 12.83 | 12.52 | 12.62 | 12.62 | -0.86% | 379,897 |
| Jan 28, 2026 | 12.77 | 12.87 | 12.61 | 12.73 | 12.73 | 0.08% | 358,227 |
| Jan 27, 2026 | 12.46 | 12.84 | 12.44 | 12.72 | 12.72 | 2.00% | 392,266 |
| Jan 26, 2026 | 12.61 | 12.68 | 12.43 | 12.47 | 12.47 | -1.81% | 273,566 |
| Jan 25, 2026 | 12.40 | 12.89 | 12.40 | 12.70 | 12.70 | 2.42% | 476,833 |
| Jan 22, 2026 | 12.35 | 12.58 | 12.26 | 12.40 | 12.40 | 0.40% | 364,282 |
| Jan 21, 2026 | 12.11 | 12.35 | 12.11 | 12.35 | 12.35 | 1.81% | 383,804 |
| Jan 20, 2026 | 12.18 | 12.24 | 12.07 | 12.13 | 12.13 | -0.41% | 142,029 |
| Jan 19, 2026 | 12.09 | 12.23 | 12.09 | 12.18 | 12.18 | -0.57% | 45,082 |
| Jan 18, 2026 | 11.93 | 12.25 | 11.93 | 12.25 | 12.25 | 2.25% | 127,203 |
| Jan 15, 2026 | 12.12 | 12.16 | 11.95 | 11.98 | 11.98 | -0.75% | 93,761 |
| Jan 14, 2026 | 12.25 | 12.28 | 12.06 | 12.07 | 12.07 | -1.55% | 156,785 |
| Jan 13, 2026 | 12.18 | 12.32 | 12.13 | 12.26 | 12.26 | 0.66% | 184,414 |
| Jan 12, 2026 | 12.07 | 12.21 | 11.96 | 12.18 | 12.18 | 1.84% | 110,270 |
| Jan 11, 2026 | 11.95 | 12.07 | 11.90 | 11.96 | 11.96 | 0.08% | 111,027 |
| Jan 8, 2026 | 12.07 | 12.08 | 11.90 | 11.95 | 11.95 | -1.65% | 102,505 |
| Jan 7, 2026 | 12.30 | 12.42 | 12.10 | 12.15 | 12.15 | 1.25% | 213,606 |
| Jan 6, 2026 | 12.30 | 12.33 | 12.00 | 12.00 | 12.00 | -2.44% | 170,835 |
| Jan 5, 2026 | 11.80 | 12.36 | 11.69 | 12.30 | 12.30 | 3.36% | 562,770 |
| Jan 4, 2026 | 11.73 | 12.00 | 11.40 | 11.90 | 11.90 | 0.85% | 230,075 |
| Jan 1, 2026 | 11.50 | 12.01 | 11.50 | 11.80 | 11.80 | 3.33% | 199,375 |
| Dec 31, 2025 | 11.40 | 11.66 | 11.40 | 11.42 | 11.42 | 0.35% | 155,979 |
| Dec 30, 2025 | 11.73 | 11.73 | 11.38 | 11.38 | 11.38 | -3.07% | 122,829 |
| Dec 29, 2025 | 11.64 | 11.74 | 11.52 | 11.74 | 11.74 | 0.86% | 191,306 |
| Dec 28, 2025 | 12.00 | 12.00 | 11.64 | 11.64 | 11.64 | -3.16% | 152,029 |
| Dec 25, 2025 | 11.96 | 12.08 | 11.96 | 12.02 | 12.02 | 0.50% | 96,460 |
| Dec 24, 2025 | 11.94 | 12.15 | 11.92 | 11.96 | 11.96 | 0.34% | 146,880 |
| Dec 23, 2025 | 11.97 | 11.97 | 11.80 | 11.92 | 11.92 | 0.42% | 252,747 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.86 | 11.87 | 11.87 | -0.92% | 292,143 |
| Dec 21, 2025 | 11.99 | 12.15 | 11.96 | 11.98 | 11.98 | -0.25% | 310,483 |
| Dec 18, 2025 | 12.01 | 12.16 | 11.96 | 12.01 | 12.01 | - | 310,621 |
| Dec 17, 2025 | 11.95 | 12.10 | 11.95 | 12.01 | 12.01 | 0.33% | 55,867 |
| Dec 16, 2025 | 12.04 | 12.25 | 11.95 | 11.97 | 11.97 | -0.58% | 171,561 |
| Dec 15, 2025 | 11.96 | 12.12 | 11.91 | 12.04 | 12.04 | 0.67% | 134,725 |
| Dec 14, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -0.91% | 99,711 |
| Dec 11, 2025 | 12.08 | 12.19 | 12.06 | 12.07 | 12.07 | -0.08% | 58,530 |
| Dec 10, 2025 | 12.09 | 12.19 | 12.08 | 12.08 | 12.08 | -0.17% | 64,902 |
| Dec 9, 2025 | 12.17 | 12.22 | 12.06 | 12.10 | 12.10 | -0.41% | 76,716 |
| Dec 8, 2025 | 12.13 | 12.25 | 12.13 | 12.15 | 12.15 | -0.08% | 78,603 |
| Dec 7, 2025 | 12.02 | 12.30 | 12.02 | 12.16 | 12.16 | 1.16% | 138,245 |
| Dec 4, 2025 | 12.03 | 12.15 | 12.02 | 12.02 | 12.02 | -0.08% | 46,930 |
| Dec 3, 2025 | 11.90 | 12.06 | 11.90 | 12.03 | 12.03 | 1.01% | 82,209 |
| Dec 2, 2025 | 11.93 | 12.06 | 11.90 | 11.91 | 11.91 | - | 69,733 |
| Dec 1, 2025 | 12.00 | 12.01 | 11.86 | 11.91 | 11.91 | -0.75% | 62,856 |
| Nov 30, 2025 | 12.08 | 12.20 | 12.00 | 12.00 | 12.00 | -0.91% | 112,218 |
| Nov 27, 2025 | 12.10 | 12.18 | 12.08 | 12.11 | 12.11 | 0.08% | 69,361 |
| Nov 26, 2025 | 12.11 | 12.18 | 12.06 | 12.10 | 12.10 | -0.17% | 82,255 |
| Nov 25, 2025 | 12.29 | 12.34 | 12.11 | 12.12 | 12.12 | -2.02% | 191,878 |
| Nov 24, 2025 | 12.18 | 12.37 | 12.04 | 12.37 | 12.37 | 2.06% | 183,917 |
| Nov 23, 2025 | 12.07 | 12.24 | 12.07 | 12.12 | 12.12 | 0.41% | 171,692 |
| Nov 20, 2025 | 11.98 | 12.07 | 11.92 | 12.07 | 12.07 | 0.58% | 100,466 |
| Nov 19, 2025 | 11.99 | 12.06 | 11.90 | 12.00 | 12.00 | 0.25% | 99,737 |
| Nov 18, 2025 | 12.00 | 12.10 | 11.85 | 11.97 | 11.97 | -0.99% | 223,346 |
| Nov 17, 2025 | 12.10 | 12.19 | 11.95 | 12.09 | 12.09 | -0.08% | 204,186 |
| Nov 16, 2025 | 12.28 | 12.31 | 12.10 | 12.10 | 12.10 | -1.47% | 275,332 |
| Nov 13, 2025 | 12.30 | 12.56 | 12.28 | 12.28 | 12.28 | 0.24% | 561,903 |
| Nov 12, 2025 | 12.13 | 12.33 | 12.13 | 12.25 | 12.25 | 1.07% | 182,672 |
| Nov 11, 2025 | 12.24 | 12.37 | 12.12 | 12.12 | 12.12 | -0.49% | 352,699 |
| Nov 10, 2025 | 12.01 | 12.19 | 12.01 | 12.18 | 12.18 | 0.91% | 195,824 |
| Nov 9, 2025 | 12.20 | 12.20 | 12.02 | 12.07 | 12.07 | -0.74% | 256,391 |
| Nov 6, 2025 | 12.07 | 12.16 | 12.07 | 12.16 | 12.16 | 0.75% | 138,466 |
| Nov 5, 2025 | 12.10 | 12.17 | 12.07 | 12.07 | 12.07 | -0.25% | 256,063 |
| Nov 4, 2025 | 12.12 | 12.29 | 12.10 | 12.10 | 12.10 | - | 187,773 |
| Nov 3, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | 12.10 | -0.17% | 120,139 |
| Nov 2, 2025 | 12.19 | 12.20 | 12.12 | 12.12 | 12.12 | -0.57% | 185,853 |
| Oct 30, 2025 | 12.05 | 12.26 | 12.02 | 12.19 | 12.19 | 1.16% | 380,129 |
| Oct 29, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 250,598 |
| Oct 28, 2025 | 12.01 | 12.16 | 12.00 | 12.10 | 12.10 | 0.83% | 380,088 |
| Oct 27, 2025 | 12.02 | 12.11 | 12.00 | 12.00 | 12.00 | -0.17% | 193,958 |
| Oct 26, 2025 | 12.03 | 12.13 | 12.02 | 12.02 | 12.02 | -0.66% | 169,448 |
| Oct 23, 2025 | 12.03 | 12.10 | 11.95 | 12.10 | 12.10 | 0.67% | 279,434 |
| Oct 22, 2025 | 12.04 | 12.13 | 12.02 | 12.02 | 12.02 | -0.17% | 164,094 |
| Oct 21, 2025 | 12.16 | 12.23 | 12.04 | 12.04 | 12.04 | -0.99% | 346,387 |
| Oct 20, 2025 | 12.28 | 12.28 | 12.14 | 12.16 | 12.16 | -0.08% | 233,349 |