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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	12.1	12.11	12.11	12.18	12.08	69,361
November 26, 2025	12.11	12.1	12.1	12.18	12.06	82,255
November 25, 2025	12.29	12.12	12.12	12.34	12.11	191,878
November 24, 2025	12.18	12.37	12.37	12.37	12.04	183,917
November 23, 2025	12.07	12.12	12.12	12.24	12.07	171,692
November 20, 2025	11.98	12.07	12.07	12.07	11.92	100,466
November 19, 2025	11.99	12	12	12.06	11.9	99,737
November 18, 2025	12	11.97	11.97	12.1	11.85	223,346
November 17, 2025	12.1	12.09	12.09	12.19	11.95	204,186
November 16, 2025	12.28	12.1	12.1	12.31	12.1	275,332
November 13, 2025	12.3	12.28	12.28	12.56	12.28	561,903
November 12, 2025	12.13	12.25	12.25	12.33	12.13	182,515
November 11, 2025	12.24	12.12	12.12	12.37	12.12	352,699
November 10, 2025	12.01	12.18	12.18	12.19	12.01	195,824
November 09, 2025	12.2	12.07	12.07	12.2	12.02	256,391
November 06, 2025	12.07	12.16	12.16	12.16	12.07	138,466
November 05, 2025	12.1	12.07	12.07	12.17	12.07	256,063
November 04, 2025	12.12	12.1	12.1	12.29	12.1	187,773
November 03, 2025	12.11	12.1	12.1	12.15	12.1	120,139
November 02, 2025	12.19	12.12	12.12	12.2	12.12	185,853
October 30, 2025	12.05	12.19	12.19	12.26	12.02	380,129
October 29, 2025	12.1	12.05	12.05	12.15	12	250,598
October 28, 2025	12.01	12.1	12.1	12.16	12	380,088
October 27, 2025	12.02	12	12	12.11	12	193,958
October 26, 2025	12.03	12.02	12.02	12.13	12.02	169,448
October 23, 2025	12.03	12.1	12.1	12.1	11.95	279,434
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

Knowledge Economic City Company (4310.SR) SAU