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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Knowledge Economic City Company (4310.SR) SAU