Knowledge Economic City Company (TADAWUL:4310)
Saudi Arabia
· Delayed Price · Currency is SAR 11.75
-0.03 (-0.25%)
Apr 29, 2026, 3:17 PM AST
TADAWUL:4310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.72 | 11.87 | 11.71 | 11.83 | 11.83 | 0.42% | 99,193 |
| Apr 28, 2026 | 11.75 | 11.80 | 11.70 | 11.78 | 11.78 | 0.26% | 145,923 |
| Apr 27, 2026 | 11.68 | 11.90 | 11.63 | 11.75 | 11.75 | 0.60% | 73,734 |
| Apr 26, 2026 | 11.58 | 11.82 | 11.52 | 11.68 | 11.68 | 0.86% | 173,937 |
| Apr 23, 2026 | 11.66 | 11.68 | 11.57 | 11.58 | 11.58 | -0.60% | 42,099 |
| Apr 22, 2026 | 11.51 | 11.85 | 11.51 | 11.65 | 11.65 | 1.22% | 325,671 |
| Apr 21, 2026 | 11.78 | 11.89 | 11.46 | 11.51 | 11.51 | -2.29% | 280,698 |
| Apr 20, 2026 | 11.83 | 11.94 | 11.78 | 11.78 | 11.78 | -0.76% | 91,667 |
| Apr 19, 2026 | 11.90 | 12.10 | 11.87 | 11.87 | 11.87 | -0.50% | 135,424 |
| Apr 16, 2026 | 11.97 | 12.01 | 11.90 | 11.93 | 11.93 | 0.17% | 133,132 |
| Apr 15, 2026 | 11.86 | 11.97 | 11.80 | 11.91 | 11.91 | 0.42% | 190,267 |
| Apr 14, 2026 | 11.61 | 11.86 | 11.60 | 11.86 | 11.86 | 2.24% | 169,125 |
| Apr 13, 2026 | 11.63 | 11.64 | 11.38 | 11.60 | 11.60 | 1.05% | 145,789 |
| Apr 12, 2026 | 11.56 | 11.63 | 11.44 | 11.48 | 11.48 | -1.37% | 84,169 |
| Apr 9, 2026 | 11.72 | 11.72 | 11.55 | 11.64 | 11.64 | - | 105,072 |
| Apr 8, 2026 | 11.41 | 11.73 | 11.41 | 11.64 | 11.64 | 2.46% | 136,319 |
| Apr 7, 2026 | 11.54 | 11.54 | 11.35 | 11.36 | 11.36 | -1.90% | 156,315 |
| Apr 6, 2026 | 11.52 | 11.69 | 11.52 | 11.58 | 11.58 | 0.17% | 80,563 |
| Apr 5, 2026 | 11.60 | 11.66 | 11.55 | 11.56 | 11.56 | -0.34% | 93,212 |
| Apr 2, 2026 | 11.63 | 11.72 | 11.52 | 11.60 | 11.60 | -0.26% | 121,837 |
| Apr 1, 2026 | 11.67 | 11.74 | 11.50 | 11.63 | 11.63 | 0.26% | 133,799 |
| Mar 31, 2026 | 11.44 | 11.63 | 11.40 | 11.60 | 11.60 | 1.40% | 202,123 |
| Mar 30, 2026 | 11.40 | 11.46 | 11.35 | 11.44 | 11.44 | 0.26% | 177,394 |
| Mar 29, 2026 | 11.27 | 11.46 | 11.25 | 11.41 | 11.41 | 1.24% | 350,142 |
| Mar 26, 2026 | 11.30 | 11.37 | 11.18 | 11.27 | 11.27 | -0.70% | 267,486 |
| Mar 25, 2026 | 11.15 | 11.37 | 11.14 | 11.35 | 11.35 | 1.89% | 130,696 |
| Mar 24, 2026 | 11.29 | 11.29 | 11.11 | 11.14 | 11.14 | -1.33% | 212,041 |
| Mar 16, 2026 | 11.49 | 11.49 | 11.11 | 11.29 | 11.29 | -0.18% | 387,272 |
| Mar 15, 2026 | 11.09 | 11.48 | 11.09 | 11.31 | 11.31 | 1.98% | 207,066 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.03 | 11.09 | 11.09 | -0.89% | 240,259 |
| Mar 11, 2026 | 11.32 | 11.48 | 11.19 | 11.19 | 11.19 | -1.15% | 363,562 |
| Mar 10, 2026 | 11.40 | 11.49 | 11.32 | 11.32 | 11.32 | -0.70% | 346,778 |
| 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 |