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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	12.04	12.02	12.02	12.13	12.02	164,094
October 21, 2025	12.16	12.04	12.04	12.23	12.04	346,387
October 20, 2025	12.28	12.16	12.16	12.28	12.14	233,349
October 19, 2025	12.25	12.17	12.17	12.37	12.17	273,636
October 16, 2025	12.24	12.25	12.25	12.27	12.19	303,121
October 15, 2025	12.32	12.2	12.2	12.32	12.2	270,762
October 14, 2025	12.35	12.22	12.22	12.39	12.22	285,808
October 13, 2025	12.29	12.34	12.34	12.36	12.27	297,473
October 12, 2025	12.3	12.29	12.29	12.39	12.2	206,040
October 09, 2025	12.36	12.43	12.43	12.52	12.34	284,856
October 08, 2025	12.59	12.38	12.38	12.66	12.38	232,861
October 07, 2025	12.62	12.64	12.64	12.69	12.59	323,836
October 06, 2025	12.52	12.6	12.6	12.79	12.52	403,051
October 05, 2025	12.71	12.61	12.61	12.76	12.6	539,683
October 02, 2025	12.82	12.74	12.74	12.88	12.7	297,299
October 01, 2025	12.91	12.79	12.79	12.94	12.78	274,606
September 30, 2025	13.03	12.9	12.9	13.07	12.73	814,871
September 29, 2025	12.81	12.96	12.96	12.96	12.81	319,968
September 28, 2025	13.03	12.89	12.89	13.11	12.83	251,715
September 25, 2025	12.99	13.07	13.07	13.16	12.74	560,752
September 24, 2025	12.73	12.99	12.99	13.11	12.68	313,442
September 22, 2025	12.68	12.63	12.63	12.9	12.57	154,442
September 21, 2025	12.61	12.79	12.79	12.79	12.61	215,417
September 18, 2025	12.42	12.8	12.8	12.8	12.33	713,270
September 17, 2025	12.3	12.42	12.42	12.42	12.2	545,822
September 16, 2025	12.18	12.3	12.3	12.34	12.16	337,982
September 15, 2025	12.09	12.2	12.2	12.4	12.08	71,239
September 14, 2025	12	12.16	12.16	12.3	12	206,092
September 11, 2025	12.25	12.2	12.2	12.58	12.1	145,058
September 10, 2025	12.19	12.33	12.33	12.34	12.13	97,115
September 09, 2025	12.45	12.24	12.24	12.45	12.08	149,338
September 08, 2025	12.48	12.38	12.38	12.56	12.32	100,335
September 07, 2025	12.5	12.48	12.48	12.6	12.4	177,907
September 04, 2025	12.37	12.5	12.5	12.5	12.35	100,455
September 03, 2025	12.41	12.37	12.37	12.62	12.37	49,186
September 02, 2025	12.53	12.4	12.4	12.53	12.31	95,480
September 01, 2025	12.6	12.53	12.53	12.6	12.41	141,915
August 31, 2025	12.75	12.68	12.68	12.96	12.52	747,558
August 28, 2025	12.86	12.79	12.79	13.16	12.63	247,463
August 27, 2025	13	12.88	12.88	13.04	12.85	260,306
August 26, 2025	12.93	12.98	12.98	12.98	12.72	405,777
August 25, 2025	13	12.85	12.85	13	12.77	209,147
August 24, 2025	12.7	12.95	12.95	13.2	12.59	807,433
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

Knowledge Economic City Company (4310.SR) SAU