Knowledge Economic City Company - 4310.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	12.63	12.53	12.53	12.72	12.53	244,829
August 20, 2025	12.62	12.63	12.63	12.73	12.62	109,767
August 19, 2025	12.87	12.7	12.7	12.87	12.54	352,033
August 18, 2025	12.59	12.82	12.82	12.86	12.56	292,064
August 17, 2025	12.4	12.59	12.59	12.98	12.4	297,544
August 14, 2025	12.39	12.44	12.44	12.68	12.34	278,231
August 13, 2025	12.54	12.45	12.45	12.64	12.4	188,523
August 12, 2025	12.63	12.44	12.44	13	12.39	304,438
August 11, 2025	13	12.74	12.74	13.5	12.3	811,771
August 10, 2025	13.3	13.2	13.2	13.4	12.98	380,712
August 07, 2025	12.81	13.18	13.18	13.42	12.81	3.27M
August 06, 2025	12.91	12.84	12.84	12.99	12.76	193,439
August 05, 2025	12.78	12.9	12.9	12.99	12.74	370,203
August 04, 2025	12.42	12.78	12.78	12.78	12.39	356,093
August 03, 2025	12.51	12.46	12.46	12.62	12.25	173,901
July 31, 2025	12.61	12.51	12.51	12.72	12.51	132,712
July 30, 2025	12.68	12.61	12.61	12.76	12.61	130,378
July 29, 2025	12.8	12.71	12.71	12.8	12.62	103,082
July 28, 2025	12.77	12.8	12.8	12.82	12.71	156,593
July 27, 2025	12.9	12.78	12.78	13	12.75	381,592
July 24, 2025	12.89	12.72	12.72	12.91	12.7	278,245
July 23, 2025	12.76	12.88	12.88	12.99	12.74	207,655
July 22, 2025	12.98	12.76	12.76	13.02	12.74	206,491
July 21, 2025	13.05	13	13	13.09	12.94	217,772
July 20, 2025	13	13.05	13.05	13.17	12.94	227,235
July 17, 2025	13.15	13.03	13.03	13.19	12.97	347,439
July 16, 2025	13.11	13.15	13.15	13.18	13.02	327,442
July 15, 2025	13.21	13.11	13.11	13.5	13.09	342,052
July 14, 2025	13.65	13.26	13.26	13.68	13.23	471,188
July 13, 2025	14.03	13.58	13.58	14.03	13.54	427,723
July 10, 2025	14.18	13.85	13.85	14.28	13.84	590,006
July 09, 2025	14.5	14.18	14.18	14.5	14.03	2.42M
July 08, 2025	13.33	13.85	13.85	13.88	13.22	1.26M
July 07, 2025	13.19	13.34	13.34	13.52	13.07	812,404
July 06, 2025	13.13	13.13	13.13	13.29	13.11	549,649
July 03, 2025	13.08	13.03	13.03	13.09	13.02	127,289
July 02, 2025	12.96	13.02	13.02	13.12	12.95	261,515
July 01, 2025	13.1	12.96	12.96	13.15	12.96	303,373
June 30, 2025	13.05	13.09	13.09	13.38	12.92	973,133
June 29, 2025	13	13	13	13.2	12.98	657,632
June 26, 2025	13.26	13.06	13.06	13.26	13	508,031
June 25, 2025	13.28	13.12	13.12	13.32	13.02	365,263
June 24, 2025	13	13.24	13.24	13.28	12.98	458,799
June 23, 2025	13.4	12.86	12.86	13.4	12.76	260,990
June 22, 2025	12.2	12.98	12.98	13.16	12.2	564,561
June 19, 2025	12.02	12.32	12.32	12.4	12.02	124,475
June 18, 2025	12.32	12.1	12.1	12.36	12.08	192,865
June 17, 2025	12.6	12.32	12.32	12.74	12.32	177,435
June 16, 2025	12.3	12.62	12.62	12.76	12.3	185,410
June 15, 2025	11.62	12.3	12.3	12.54	11.62	833,915
June 12, 2025	13.4	12.88	12.88	13.4	12.84	387,541
June 11, 2025	13.24	13.46	13.46	13.52	13.24	302,766
June 04, 2025	13.08	13.2	13.2	13.28	13.08	175,660
June 03, 2025	13.2	13.08	13.08	13.26	13.06	263,352
June 02, 2025	13.36	13.16	13.16	13.48	13.14	324,800
June 01, 2025	13.54	13.3	13.3	13.64	13.26	234,205
May 29, 2025	13.98	13.52	13.52	14.1	13.52	1.59M
May 28, 2025	13.58	13.86	13.86	13.94	13.52	193,676
May 27, 2025	13.88	13.64	13.64	13.94	13.56	223,571
May 26, 2025	14.08	13.94	13.94	14.14	13.84	230,323

Knowledge Economic City Company (4310.SR) SAU