Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia
· Delayed Price · Currency is SAR 21.00
0.00 (0.00%)
Mar 9, 2026, 12:47 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 751 |
| Mar 8, 2026 | 20.50 | 21.00 | 20.38 | 21.00 | 21.00 | - | 14,933 |
| Mar 5, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.28% | 13,109 |
| Mar 4, 2026 | 20.63 | 21.25 | 20.63 | 21.06 | 21.06 | -3.57% | 12,433 |
| Mar 3, 2026 | 20.06 | 21.84 | 20.06 | 21.84 | 21.84 | 6.02% | 770 |
| Mar 2, 2026 | 20.89 | 21.55 | 20.60 | 20.60 | 20.60 | 5.10% | 1,391 |
| Mar 1, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | -11.71% | 560 |
| Feb 26, 2026 | 22.29 | 23.50 | 22.20 | 22.20 | 22.20 | -1.33% | 11,968 |
| Feb 25, 2026 | 22.88 | 23.44 | 22.50 | 22.50 | 22.50 | 0.94% | 17,234 |
| Feb 24, 2026 | 22.42 | 22.55 | 22.00 | 22.29 | 22.29 | 1.13% | 7,997 |
| Feb 23, 2026 | 22.20 | 22.20 | 22.04 | 22.04 | 22.04 | -4.17% | 3,768 |
| Feb 19, 2026 | 23.30 | 23.79 | 22.00 | 23.00 | 23.00 | -5.74% | 15,562 |
| Feb 18, 2026 | 22.84 | 24.40 | 22.40 | 24.40 | 24.40 | 5.35% | 17,272 |
| Feb 17, 2026 | 25.00 | 25.00 | 23.16 | 23.16 | 23.16 | -7.36% | 7,129 |
| Feb 16, 2026 | 23.02 | 25.00 | 22.50 | 25.00 | 25.00 | 6.84% | 10,472 |
| Feb 15, 2026 | 22.86 | 23.40 | 22.29 | 23.40 | 23.40 | 2.32% | 8,147 |
| Feb 12, 2026 | 23.61 | 23.61 | 22.52 | 22.87 | 22.87 | -3.18% | 8,989 |
| Feb 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Feb 10, 2026 | 21.99 | 26.30 | 21.10 | 23.62 | 23.62 | -3.12% | 33,309 |
| Feb 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 8 |
| Feb 8, 2026 | 24.58 | 24.58 | 24.38 | 24.38 | 24.38 | -3.64% | 7,479 |
| Feb 5, 2026 | 23.75 | 25.30 | 23.40 | 25.30 | 25.30 | 2.80% | 6,980 |
| Feb 4, 2026 | 24.08 | 24.61 | 24.08 | 24.61 | 24.61 | 0.90% | 3,888 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.39 | 24.39 | 24.39 | -3.98% | 4,249 |
| Feb 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 142 |
| Feb 1, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 3.93% | 761 |
| Jan 29, 2026 | 26.30 | 26.32 | 23.74 | 24.44 | 24.44 | -6.00% | 22,760 |
| Jan 28, 2026 | 25.44 | 26.00 | 23.70 | 26.00 | 26.00 | 2.77% | 14,881 |
| Jan 27, 2026 | 27.50 | 27.50 | 25.30 | 25.30 | 25.30 | -9.90% | 3,426 |
| Jan 26, 2026 | 26.78 | 28.08 | 25.42 | 28.08 | 28.08 | 9.35% | 24,084 |
| Jan 25, 2026 | 24.61 | 26.00 | 24.61 | 25.68 | 25.68 | -1.23% | 22,702 |
| Jan 22, 2026 | 25.10 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,244 |
| Jan 21, 2026 | 26.38 | 26.38 | 26.00 | 26.00 | 26.00 | 4.00% | 1,230 |
| Jan 20, 2026 | 20.80 | 25.36 | 20.80 | 25.00 | 25.00 | 16.28% | 22,344 |
| Jan 19, 2026 | 21.03 | 21.65 | 20.80 | 21.50 | 21.50 | 2.23% | 3,528 |
| Jan 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - | 50 |
| Jan 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - | 226 |
| Jan 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.04% | 1,625 |
| Jan 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% | 327 |
| Jan 12, 2026 | 20.54 | 20.55 | 20.54 | 20.55 | 20.55 | 2.75% | 1,830 |
| Jan 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | 300 |
| Jan 8, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% | 525 |
| Jan 7, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - | 29 |
| Jan 6, 2026 | 20.00 | 20.69 | 20.00 | 20.59 | 20.59 | -0.48% | 18,833 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 3.50% | 3,720 |
| Jan 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 809 |
| Jan 1, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 24 |
| Dec 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 395 |
| Dec 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.49% | 2,343 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 12 |
| Dec 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 614 |
| Dec 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 84 |
| Dec 24, 2025 | 22.00 | 22.00 | 20.69 | 20.70 | 20.70 | 0.98% | 10,733 |
| Dec 23, 2025 | 20.45 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 8,958 |
| Dec 22, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | -7.89% | 6,363 |
| Dec 21, 2025 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | 5.31% | 2,115 |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 301 |
| Dec 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | 1,748 |
| Dec 16, 2025 | 21.90 | 21.90 | 20.50 | 21.50 | 21.50 | -1.38% | 5,276 |
| Dec 15, 2025 | 22.00 | 23.48 | 21.80 | 21.80 | 21.80 | 0.37% | 5,677 |
| Dec 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.45% | 217 |
| Dec 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 246 |
| Dec 10, 2025 | 21.95 | 21.95 | 21.20 | 21.41 | 21.41 | 0.94% | 4,387 |
| Dec 9, 2025 | 21.40 | 21.40 | 21.21 | 21.21 | 21.21 | -3.15% | 4,215 |
| Dec 8, 2025 | 21.30 | 22.29 | 21.00 | 21.90 | 21.90 | 2.77% | 12,068 |
| Dec 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.93% | 699 |
| Dec 4, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 368 |
| Dec 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.91% | 2,400 |
| Dec 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -4.65% | 4,950 |
| Dec 1, 2025 | 21.42 | 23.00 | 21.42 | 23.00 | 23.00 | 5.31% | 2,861 |
| Nov 30, 2025 | 21.87 | 21.87 | 21.41 | 21.84 | 21.84 | -1.36% | 17,050 |
| Nov 27, 2025 | 21.67 | 22.14 | 21.35 | 22.14 | 22.14 | 1.10% | 8,988 |
| Nov 26, 2025 | 21.70 | 22.36 | 21.70 | 21.90 | 21.90 | 1.01% | 4,998 |
| Nov 25, 2025 | 21.70 | 21.70 | 21.68 | 21.68 | 21.68 | -5.74% | 4,600 |
| Nov 24, 2025 | 21.88 | 23.00 | 21.88 | 23.00 | 23.00 | 0.66% | 1,883 |
| Nov 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.47% | 8,750 |
| Nov 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | 229 |
| Nov 19, 2025 | 23.00 | 23.00 | 21.75 | 22.00 | 22.00 | -8.33% | 11,887 |
| Nov 18, 2025 | 21.50 | 24.00 | 21.50 | 24.00 | 24.00 | - | 658 |
| Nov 17, 2025 | 21.09 | 24.00 | 21.09 | 24.00 | 24.00 | 8.11% | 16,942 |
| Nov 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | 4,368 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.75% | 303 |
| Nov 12, 2025 | 22.67 | 23.00 | 22.67 | 22.67 | 22.67 | 1.75% | 8,763 |
| Nov 11, 2025 | 22.55 | 22.55 | 22.28 | 22.28 | 22.28 | -1.28% | 4,425 |
| Nov 10, 2025 | 23.50 | 23.90 | 22.00 | 22.57 | 22.57 | -6.66% | 25,708 |
| Nov 9, 2025 | 24.76 | 24.76 | 24.16 | 24.18 | 24.18 | -2.74% | 7,216 |
| Nov 6, 2025 | 24.45 | 24.86 | 24.45 | 24.86 | 24.86 | 1.43% | 3,220 |
| Nov 5, 2025 | 25.74 | 26.86 | 24.51 | 24.51 | 24.51 | -6.95% | 21,283 |
| Nov 4, 2025 | 26.26 | 26.34 | 24.90 | 26.34 | 26.34 | 1.15% | 8,570 |
| Nov 3, 2025 | 26.22 | 26.22 | 25.38 | 26.04 | 26.04 | -0.69% | 3,735 |
| Nov 2, 2025 | 26.28 | 27.98 | 26.22 | 26.22 | 26.22 | - | 7,046 |
| Oct 30, 2025 | 27.10 | 27.12 | 26.22 | 26.22 | 26.22 | -3.46% | 3,004 |
| Oct 29, 2025 | 26.50 | 27.16 | 26.50 | 27.16 | 27.16 | 0.59% | 1,226 |
| Oct 28, 2025 | 26.08 | 27.00 | 26.08 | 27.00 | 27.00 | 0.37% | 678 |
| Oct 27, 2025 | 27.52 | 27.52 | 26.90 | 26.90 | 26.90 | 1.51% | 1,896 |
| Oct 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 106 |
| Oct 23, 2025 | 27.30 | 28.56 | 26.50 | 26.50 | 26.50 | -5.36% | 4,734 |
| Oct 22, 2025 | 27.58 | 28.70 | 26.80 | 28.00 | 28.00 | 3.70% | 13,177 |
| Oct 21, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -6.57% | 1,184 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4 |