Tadawul · 9542 · stock
Keir International Co. (9542) stock price history
Every Tadawul trading session of Keir International Co. from Jul 21, 2022 to Sep 28, 2026: 1,049 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9542 adjusted close, 2022 to 2026
- SAR 12.46
- All time high, 2022
- SAR 3.95
- 52 week high, SAR 1.00 low
- 1,049
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9542 key facts
- Keir International Co. (9542) closed at SAR 1.04 on Sep 28, 2026 on Tadawul.
- 9542's all time high close is SAR 12.46, set on Aug 17, 2022; its all time low close is SAR 1.00 on Sep 16, 2026.
- 9542's 52 week range is SAR 1.00 to SAR 3.95.
- 9542 returned -73.7% over the year to Sep 28, 2026.
- Since Jul 21, 2022 9542 returned -82%, -33.5% a year compounded.
- 9542's deepest drawdown was -92.0% from Aug 17, 2022 to Sep 16, 2026.
- DataCedar holds 1,049 daily sessions of 9542 history from Jul 21, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9542 price chart, 2022 to 2026
9542 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -73.7% |
| 6 months | -73.7% |
| Year to date | -73.7% |
| 1 year | -73.7% |
| 3 years | -76.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 21, 2022 | -81.8% |
| Compound annual growth, 4.2 years | -33.5% |
9542 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 12.46 on Aug 17, 2022
- All time low close
- SAR 1.00 on Sep 16, 2026
- 52 week high
- SAR 3.95 on Oct 1, 2025
- 52 week low
- SAR 1.00 on Sep 16, 2026
- Deepest drawdown
- -92.0% from Aug 17, 2022 to Sep 16, 2026, not yet recovered
- Best single session
- +30.0% on Jul 28, 2022
- Worst single session
- -30.0% on Jun 30, 2026
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2023, -57%
9542 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 3.95 | SAR 3.95 | SAR 1.00 | SAR 1.04 | -73.7% | 7.1M | 186 |
| 2025 | SAR 5.29 | SAR 5.78 | SAR 3.71 | SAR 3.95 | -26.6% | 6.1M | 251 |
| 2024 | SAR 4.49 | SAR 6.75 | SAR 3.30 | SAR 5.38 | +21.0% | 23.8M | 249 |
| 2023 | SAR 10.09 | SAR 10.43 | SAR 3.53 | SAR 4.45 | -57.4% | 22.4M | 249 |
| 2022 | SAR 5.04 | SAR 12.65 | SAR 4.70 | SAR 10.43 | n/a | 39.6M | 114 |
9542 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 1.04 | -16.1% |
| August 2026 | SAR 1.24 | +7.8% |
| July 2026 | SAR 1.15 | -40.7% |
| June 2026 | SAR 1.94 | -50.9% |
| May 2026 | SAR 3.95 | 0.0% |
| April 2026 | SAR 3.95 | 0.0% |
| March 2026 | SAR 3.95 | 0.0% |
| February 2026 | SAR 3.95 | 0.0% |
| January 2026 | SAR 3.95 | 0.0% |
| December 2025 | SAR 3.95 | 0.0% |
| November 2025 | SAR 3.95 | 0.0% |
| October 2025 | SAR 3.95 | 0.0% |
About the 9542 data
Daily bars. 1,049 sessions from Jul 21, 2022 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9542/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 9538 Naseej for Technology Co.
- 9539 Aqaseem Factory for Chemicals and Plastics Co.
- 9540 National Environmental Recycling Company
- 9541 Academy of Learning Company
- 9543 Saudi Networkers Services Company
- 9544 Future Care Trading Co.
- 9545 International Human Resources Company
- 9546 Naba Al Saha Medical Services Company
Common questions
9542 share price history
