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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	12.48	12.4	12.4	12.49	12.24	122,719
February 18, 2026	12.4	12.48	12.48	12.66	12.32	126,632
February 17, 2026	12.53	12.41	12.41	12.58	12.4	106,048
February 16, 2026	12.73	12.57	12.57	12.96	12.57	199,185
February 15, 2026	12.8	12.85	12.85	13	12.72	306,752
February 12, 2026	12.67	12.87	12.87	12.88	12.59	212,098
February 11, 2026	12.53	12.6	12.6	12.9	12.5	498,255
February 10, 2026	12.6	12.56	12.56	12.62	12.54	92,003
February 09, 2026	12.64	12.6	12.6	12.74	12.53	56,300
February 08, 2026	12.6	12.64	12.64	12.8	12.6	125,136
February 05, 2026	12.7	12.59	12.59	12.79	12.46	194,197
February 04, 2026	12.61	12.82	12.82	12.93	12.61	169,138
February 03, 2026	12.9	12.74	12.74	13.16	12.74	228,028
February 02, 2026	12.23	13.09	13.09	13.18	12.14	780,046
February 01, 2026	12.62	12.32	12.32	12.68	12.32	175,947
January 29, 2026	12.8	12.62	12.62	12.83	12.52	379,897
January 28, 2026	12.77	12.73	12.73	12.87	12.61	358,227
January 27, 2026	12.46	12.72	12.72	12.84	12.44	392,266
January 26, 2026	12.61	12.47	12.47	12.68	12.43	273,566
January 25, 2026	12.4	12.7	12.7	12.89	12.4	476,833
January 22, 2026	12.35	12.4	12.4	12.58	12.26	364,282
January 21, 2026	12.11	12.35	12.35	12.35	12.11	383,865
January 20, 2026	12.18	12.13	12.13	12.24	12.07	142,029
January 19, 2026	12.09	12.18	12.18	12.23	12.09	45,082
January 18, 2026	11.93	12.25	12.25	12.25	11.93	127,203
January 15, 2026	12.12	11.98	11.98	12.16	11.95	93,761
January 14, 2026	12.25	12.1	12.1	12.28	12.06	155,398
January 13, 2026	12.18	12.26	12.26	12.32	12.13	184,414
January 12, 2026	12.07	12.18	12.18	12.21	11.96	110,270
January 11, 2026	11.95	11.96	11.96	12.07	11.9	111,027
January 08, 2026	12.07	11.95	11.95	12.08	11.9	102,505
January 07, 2026	12.3	12.15	12.15	12.42	12.1	213,606
January 06, 2026	12.3	12	12	12.33	12	170,835
January 05, 2026	11.8	12.3	12.3	12.36	11.69	562,770
January 04, 2026	11.73	11.9	11.9	12	11.4	230,075
January 01, 2026	11.5	11.8	11.8	12.01	11.5	199,375
December 31, 2025	11.4	11.42	11.42	11.66	11.4	155,979
December 30, 2025	11.73	11.38	11.38	11.73	11.38	122,829
December 29, 2025	11.64	11.74	11.74	11.74	11.52	191,306
December 28, 2025	12	11.64	11.64	12	11.64	152,029
December 25, 2025	11.96	12.02	12.02	12.08	11.96	96,460
December 24, 2025	11.94	11.99	11.99	12.15	11.92	131,330
December 23, 2025	11.97	11.92	11.92	11.97	11.8	252,747
December 22, 2025	12	11.87	11.87	12.1	11.86	292,143
December 21, 2025	11.99	11.98	11.98	12.15	11.96	310,483
December 18, 2025	12.01	12.01	12.01	12.16	11.96	310,621
December 17, 2025	11.95	12.01	12.01	12.1	11.95	55,867
December 16, 2025	12.04	11.97	11.97	12.25	11.95	171,561
December 15, 2025	11.96	12.04	12.04	12.12	11.91	134,725
December 14, 2025	12.05	11.96	11.96	12.05	11.95	99,711
December 11, 2025	12.08	12.07	12.07	12.19	12.06	58,530
December 10, 2025	12.09	12.08	12.08	12.19	12.08	64,902
December 09, 2025	12.17	12.1	12.1	12.22	12.06	76,716
December 08, 2025	12.13	12.15	12.15	12.25	12.13	78,603
December 07, 2025	12.02	12.16	12.16	12.3	12.02	138,245
December 04, 2025	12.03	12.02	12.02	12.15	12.02	46,930
December 03, 2025	11.9	12.03	12.03	12.06	11.9	82,209
December 02, 2025	11.93	11.91	11.91	12.06	11.9	69,733
December 01, 2025	12	11.91	11.91	12.01	11.86	62,856
November 30, 2025	12.08	12	12	12.2	12	112,218

Knowledge Economic City Company (4310.SR) SAU