Knowledge Tower (TADAWUL:9551)
Saudi Arabia
· Delayed Price · Currency is SAR 12.51
+0.16 (1.30%)
Dec 4, 2025, 2:52 PM AST
Knowledge Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 149 |
| Dec 3, 2025 | 12.00 | 12.51 | 12.00 | 12.51 | 12.51 | 1.30% | 6,345 |
| Dec 2, 2025 | 12.20 | 12.82 | 12.20 | 12.35 | 12.35 | -4.93% | 21,211 |
| Dec 1, 2025 | 12.37 | 12.99 | 12.37 | 12.99 | 12.99 | 5.01% | 3,926 |
| Nov 30, 2025 | 11.80 | 12.90 | 11.80 | 12.37 | 12.37 | -3.36% | 29,470 |
| Nov 27, 2025 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 2.56% | 5,763 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -3.78% | 975 |
| Nov 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 3.10% | 824 |
| Nov 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.96% | 1,508 |
| Nov 23, 2025 | 12.62 | 12.62 | 12.35 | 12.46 | 12.46 | -1.27% | 3,139 |
| Nov 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.32% | 1,715 |
| Nov 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -4.81% | 4,514 |
| Nov 18, 2025 | 12.41 | 13.30 | 12.41 | 13.30 | 13.30 | 0.83% | 3,424 |
| Nov 17, 2025 | 13.00 | 13.19 | 13.00 | 13.19 | 13.19 | 3.05% | 3,315 |
| Nov 16, 2025 | 12.12 | 13.39 | 12.12 | 12.80 | 12.80 | -0.39% | 12,180 |
| Nov 13, 2025 | 12.80 | 13.00 | 12.70 | 12.85 | 12.85 | 6.02% | 9,328 |
| Nov 12, 2025 | 12.12 | 12.55 | 12.00 | 12.12 | 12.12 | -3.04% | 26,470 |
| Nov 11, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -6.44% | 1,001 |
| Nov 10, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 4.37% | 1,000 |
| Nov 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 150 |
| Nov 6, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.92% | 792 |
| Nov 5, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.61% | 435 |
| Nov 4, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.68% | 631 |
| Nov 3, 2025 | 13.16 | 13.79 | 13.16 | 13.31 | 13.31 | -0.75% | 8,139 |
| Nov 2, 2025 | 13.91 | 13.91 | 13.41 | 13.41 | 13.41 | 0.68% | 12,000 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.32 | 13.32 | 13.32 | -4.86% | 2,350 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | 13,258 |
| Oct 28, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - | 1,156 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -4.29% | 17,271 |
| Oct 26, 2025 | 14.10 | 14.18 | 14.00 | 14.00 | 14.00 | - | 25,766 |
| Oct 23, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 5,685 |
| Oct 22, 2025 | 13.08 | 14.36 | 12.81 | 14.00 | 14.00 | - | 50,275 |
| Oct 21, 2025 | 14.00 | 14.00 | 13.67 | 14.00 | 14.00 | -1.13% | 18,698 |
| Oct 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | 4 |
| Oct 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | 1,129 |
| Oct 16, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | -0.71% | 6,271 |
| Oct 15, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.59% | 1,300 |
| Oct 14, 2025 | 13.88 | 13.99 | 13.40 | 13.88 | 13.88 | -2.25% | 43,902 |
| Oct 13, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | - | 1,084 |
| Oct 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 781 |
| Oct 9, 2025 | 14.56 | 14.56 | 14.20 | 14.20 | 14.20 | -2.47% | 5,029 |
| Oct 8, 2025 | 14.33 | 15.00 | 14.33 | 14.56 | 14.56 | 4.37% | 27,687 |
| Oct 7, 2025 | 13.88 | 14.46 | 13.88 | 13.95 | 13.95 | -0.29% | 64,895 |
| Oct 6, 2025 | 14.10 | 14.10 | 13.50 | 13.99 | 13.99 | -0.07% | 3,264 |
| Oct 5, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | -1.41% | 1,716 |
| Oct 2, 2025 | 14.50 | 14.50 | 13.73 | 14.20 | 14.20 | -2.07% | 9,672 |
| Oct 1, 2025 | 13.00 | 14.94 | 13.00 | 14.50 | 14.50 | 11.54% | 105,603 |
| Sep 30, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -6.34% | 9,491 |
| Sep 29, 2025 | 13.02 | 14.30 | 13.00 | 13.88 | 13.88 | 5.55% | 26,162 |
| Sep 28, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | 0.23% | 2,688 |
| Sep 25, 2025 | 13.41 | 13.48 | 13.12 | 13.12 | 13.12 | -6.29% | 36,872 |
| Sep 24, 2025 | 13.97 | 14.00 | 13.61 | 14.00 | 14.00 | 0.07% | 29,247 |
| Sep 22, 2025 | 13.50 | 13.99 | 13.49 | 13.99 | 13.99 | 2.87% | 7,047 |
| Sep 21, 2025 | 14.10 | 14.20 | 13.56 | 13.60 | 13.60 | -3.55% | 23,213 |
| Sep 18, 2025 | 14.08 | 14.10 | 14.07 | 14.10 | 14.10 | -0.91% | 9,265 |
| Sep 17, 2025 | 13.90 | 14.26 | 13.90 | 14.23 | 14.23 | -1.93% | 2,291 |
| Sep 16, 2025 | 14.54 | 14.90 | 14.51 | 14.51 | 14.51 | -2.62% | 22,270 |
| Sep 15, 2025 | 14.32 | 14.90 | 14.00 | 14.90 | 14.90 | 3.47% | 30,173 |
| Sep 14, 2025 | 14.51 | 14.94 | 14.03 | 14.40 | 14.40 | -3.36% | 35,245 |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 51 |
| Sep 10, 2025 | 14.83 | 14.96 | 14.23 | 14.90 | 14.90 | 4.71% | 38,501 |
| Sep 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.86% | 751 |
| Sep 8, 2025 | 14.85 | 15.00 | 14.50 | 14.50 | 14.50 | 0.62% | 40,817 |
| Sep 7, 2025 | 14.31 | 15.00 | 14.30 | 14.41 | 14.41 | 0.28% | 45,087 |
| Sep 4, 2025 | 14.40 | 14.50 | 14.37 | 14.37 | 14.37 | -3.82% | 4,228 |
| Sep 3, 2025 | 14.60 | 14.94 | 14.21 | 14.94 | 14.94 | 4.04% | 24,633 |
| Sep 2, 2025 | 14.22 | 14.80 | 14.10 | 14.36 | 14.36 | 2.57% | 90,006 |
| Sep 1, 2025 | 13.90 | 14.00 | 13.31 | 14.00 | 14.00 | 0.65% | 51,640 |
| Aug 31, 2025 | 14.14 | 14.29 | 13.30 | 13.91 | 13.91 | -3.80% | 50,413 |
| Aug 28, 2025 | 14.45 | 14.46 | 14.45 | 14.46 | 14.46 | -3.60% | 1,747 |
| Aug 27, 2025 | 14.33 | 15.00 | 14.20 | 15.00 | 15.00 | - | 67,970 |
| Aug 26, 2025 | 14.83 | 15.00 | 14.83 | 15.00 | 15.00 | 4.24% | 81,043 |
| Aug 25, 2025 | 14.82 | 15.00 | 14.13 | 14.39 | 14.39 | 0.56% | 38,358 |
| Aug 24, 2025 | 14.99 | 15.00 | 14.12 | 14.31 | 14.31 | -4.60% | 39,672 |
| Aug 21, 2025 | 14.95 | 15.00 | 14.63 | 15.00 | 15.00 | - | 12,787 |
| Aug 20, 2025 | 14.01 | 15.99 | 13.90 | 15.00 | 15.00 | 5.63% | 50,002 |
| Aug 19, 2025 | 14.78 | 14.78 | 14.13 | 14.20 | 14.20 | -4.18% | 2,110 |
| Aug 18, 2025 | 14.55 | 14.82 | 14.40 | 14.82 | 14.82 | 1.86% | 8,523 |
| Aug 17, 2025 | 14.94 | 15.00 | 14.50 | 14.55 | 14.55 | - | 14,087 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.40 | 14.55 | 14.55 | -3.00% | 9,024 |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% | 10,707 |
| Aug 12, 2025 | 14.76 | 15.10 | 14.76 | 14.98 | 14.98 | - | 29,203 |
| Aug 11, 2025 | 15.00 | 15.15 | 14.35 | 14.98 | 14.98 | -1.71% | 67,019 |
| Aug 10, 2025 | 14.95 | 15.24 | 14.27 | 15.24 | 15.24 | 1.74% | 23,001 |
| Aug 7, 2025 | 14.85 | 15.34 | 14.85 | 14.98 | 14.98 | -0.07% | 20,151 |
| Aug 6, 2025 | 14.50 | 15.21 | 14.38 | 14.99 | 14.99 | 0.33% | 35,108 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.51 | 14.94 | 14.94 | -0.27% | 5,873 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.22 | 14.98 | 14.98 | -0.13% | 10,602 |
| Aug 3, 2025 | 14.85 | 15.38 | 14.85 | 15.00 | 15.00 | 3.52% | 16,414 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.49 | 14.49 | 14.49 | -3.40% | 2,910 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,164 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 9,165 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | - | 8,324 |
| Jul 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 14,580 |
| Jul 24, 2025 | 14.90 | 15.02 | 14.90 | 15.00 | 15.00 | - | 35,777 |
| Jul 23, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | 1.15% | 16,835 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | -1.13% | 7,963 |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.47% | 4,505 |
| Jul 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 201 |
| Jul 17, 2025 | 15.61 | 15.62 | 15.38 | 15.38 | 15.38 | 2.53% | 6,354 |