Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia
· Delayed Price · Currency is SAR 43.36
+3.16 (7.86%)
At close: Mar 9, 2026
TADAWUL:9558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.60 | 43.36 | 39.60 | 43.36 | 43.36 | 7.86% | 2,365 |
| Mar 8, 2026 | 37.18 | 40.20 | 37.18 | 40.20 | 40.20 | 9.84% | 1,655 |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 47 |
| Mar 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.40% | 315 |
| Mar 3, 2026 | 37.40 | 37.50 | 37.40 | 37.50 | 37.50 | 2.74% | 780 |
| Mar 2, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 5.49% | 360 |
| Mar 1, 2026 | 39.70 | 39.88 | 32.00 | 34.60 | 34.60 | -10.82% | 13,651 |
| Feb 26, 2026 | 42.32 | 42.32 | 35.10 | 38.80 | 38.80 | -17.45% | 13,129 |
| Feb 25, 2026 | 44.98 | 47.00 | 44.98 | 47.00 | 47.00 | -5.77% | 846 |
| Feb 24, 2026 | 47.00 | 49.88 | 45.50 | 49.88 | 49.88 | -1.23% | 1,516 |
| Feb 23, 2026 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -9.82% | 652 |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 10 |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.80% | 90 |
| Feb 16, 2026 | 52.25 | 56.45 | 52.15 | 56.45 | 56.45 | -1.83% | 323 |
| Feb 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.61% | 1,129 |
| Feb 12, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | 1 |
| Feb 11, 2026 | 55.95 | 57.85 | 55.95 | 57.85 | 57.85 | 6.34% | 432 |
| Feb 10, 2026 | 59.85 | 59.85 | 54.40 | 54.40 | 54.40 | -9.33% | 2,396 |
| Feb 9, 2026 | 60.10 | 60.20 | 60.00 | 60.00 | 60.00 | -7.62% | 2,792 |
| Feb 8, 2026 | 58.65 | 64.95 | 58.65 | 64.95 | 64.95 | -0.08% | 1,100 |
| Feb 5, 2026 | 65.00 | 65.00 | 63.05 | 65.00 | 65.00 | -7.14% | 507 |
| Feb 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Feb 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.42% | 822 |
| Feb 2, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Feb 1, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Jan 29, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Jan 28, 2026 | 69.80 | 74.80 | 69.80 | 74.80 | 74.80 | 7.16% | 871 |
| Jan 27, 2026 | 69.50 | 69.80 | 69.50 | 69.80 | 69.80 | -9.35% | 1,261 |
| Jan 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 22 |
| Jan 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 4 |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |
| Dec 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |
| Nov 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 13, 2025 | 76.95 | 77.00 | 76.95 | 77.00 | 77.00 | 8.45% | 200 |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.36% | 50 |
| Nov 10, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -9.03% | 37 |
| Nov 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 165 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -7.89% | 147 |
| Nov 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 2, 2025 | 69.50 | 76.00 | 69.50 | 76.00 | 76.00 | -1.30% | 441 |
| Oct 30, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.74% | 233 |
| Oct 29, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 28, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 27, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 26, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Oct 23, 2025 | 71.00 | 74.95 | 71.00 | 74.95 | 74.95 | 7.07% | 180 |
| Oct 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 21, 2025 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 452 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -6.98% | 174 |