Knowledge Net Computer Company (TADAWUL:9561)
Saudi Arabia
· Delayed Price · Currency is SAR 16.32
+0.32 (2.00%)
Apr 29, 2026, 2:26 PM AST
TADAWUL:9561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.89 | 16.32 | 15.62 | 16.32 | 16.32 | 2.00% | 6,876 |
| Apr 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 2,518 |
| Apr 27, 2026 | 15.30 | 15.95 | 15.30 | 15.95 | 15.95 | -3.39% | 12,315 |
| Apr 26, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 5,621 |
| Apr 23, 2026 | 14.88 | 16.62 | 14.88 | 16.51 | 16.51 | 8.48% | 19,109 |
| Apr 22, 2026 | 15.14 | 15.80 | 14.99 | 15.22 | 15.22 | 0.79% | 14,916 |
| Apr 21, 2026 | 15.81 | 15.81 | 15.00 | 15.10 | 15.10 | -6.79% | 21,945 |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.34% | 2,733 |
| Apr 19, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.26% | 209 |
| Apr 16, 2026 | 16.20 | 17.21 | 16.20 | 16.80 | 16.80 | 2.44% | 13,955 |
| Apr 15, 2026 | 16.69 | 16.69 | 16.15 | 16.40 | 16.40 | -0.55% | 2,326 |
| Apr 14, 2026 | 16.66 | 17.01 | 16.16 | 16.49 | 16.49 | -0.84% | 19,756 |
| Apr 13, 2026 | 16.62 | 16.63 | 16.62 | 16.63 | 16.63 | -0.42% | 5,728 |
| Apr 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.77% | 714 |
| Apr 9, 2026 | 16.58 | 16.58 | 16.41 | 16.41 | 16.41 | -3.47% | 4,276 |
| Apr 8, 2026 | 16.70 | 17.00 | 15.00 | 17.00 | 17.00 | -4.97% | 14,787 |
| Apr 7, 2026 | 16.99 | 19.09 | 16.44 | 17.89 | 17.89 | 4.62% | 22,011 |
| Apr 6, 2026 | 16.91 | 17.10 | 16.91 | 17.10 | 17.10 | - | 3,342 |
| Apr 5, 2026 | 17.37 | 17.37 | 17.10 | 17.10 | 17.10 | 4.27% | 4,645 |
| Apr 2, 2026 | 16.77 | 17.46 | 16.40 | 16.40 | 16.40 | -3.53% | 25,811 |
| Apr 1, 2026 | 17.82 | 17.82 | 17.00 | 17.00 | 17.00 | -8.60% | 3,430 |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.95% | 655 |
| Mar 30, 2026 | 18.70 | 18.97 | 18.70 | 18.97 | 18.97 | -0.16% | 1,427 |
| Mar 29, 2026 | 18.97 | 19.00 | 18.97 | 19.00 | 19.00 | 1.06% | 3,835 |
| Mar 26, 2026 | 19.26 | 19.26 | 18.80 | 18.80 | 18.80 | -5.48% | 12,765 |
| Mar 25, 2026 | 19.20 | 19.89 | 19.20 | 19.89 | 19.89 | 3.11% | 3,968 |
| Mar 24, 2026 | 20.22 | 20.22 | 19.00 | 19.29 | 19.29 | -4.60% | 20,952 |
| Mar 16, 2026 | 20.00 | 20.22 | 19.69 | 20.22 | 20.22 | -3.71% | 8,696 |
| Mar 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 40 |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| 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 |