Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia · Delayed Price · Currency is SAR 22.18
-0.10 (-0.45%)
Aug 13, 2025, 3:17 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.28 | 22.35 | 22.02 | 22.02 | 22.02 | -1.17% | 101,525 |
| Aug 12, 2025 | 23.20 | 23.21 | 21.79 | 22.28 | 22.28 | -4.01% | 460,700 |
| Aug 11, 2025 | 23.68 | 23.76 | 23.20 | 23.21 | 23.21 | -2.64% | 157,181 |
| Aug 10, 2025 | 24.12 | 24.12 | 23.73 | 23.84 | 23.84 | -1.00% | 167,068 |
| Aug 7, 2025 | 24.10 | 24.38 | 23.96 | 24.08 | 24.08 | 0.12% | 149,639 |
| Aug 6, 2025 | 24.00 | 24.19 | 23.92 | 24.05 | 24.05 | 0.08% | 114,187 |
| Aug 5, 2025 | 24.31 | 24.88 | 24.03 | 24.03 | 24.03 | -0.21% | 240,533 |
| Aug 4, 2025 | 24.02 | 24.20 | 23.96 | 24.08 | 24.08 | -0.25% | 58,446 |
| Aug 3, 2025 | 24.41 | 24.45 | 23.90 | 24.14 | 24.14 | -1.59% | 86,377 |
| Jul 31, 2025 | 24.44 | 24.61 | 24.21 | 24.53 | 24.53 | 0.37% | 57,703 |
| Jul 30, 2025 | 24.38 | 24.68 | 24.32 | 24.44 | 24.44 | -0.24% | 44,358 |
| Jul 29, 2025 | 24.12 | 24.50 | 24.06 | 24.50 | 24.50 | 0.41% | 124,250 |
| Jul 28, 2025 | 24.70 | 24.89 | 24.40 | 24.40 | 24.40 | -1.21% | 92,176 |
| Jul 27, 2025 | 24.70 | 24.94 | 24.56 | 24.70 | 24.70 | - | 82,643 |
| Jul 24, 2025 | 24.87 | 24.90 | 24.56 | 24.70 | 24.70 | -0.68% | 75,398 |
| Jul 23, 2025 | 24.50 | 24.97 | 24.49 | 24.87 | 24.87 | 0.97% | 109,340 |
| Jul 22, 2025 | 25.12 | 25.30 | 24.61 | 24.63 | 24.63 | -2.18% | 87,297 |
| Jul 21, 2025 | 25.34 | 25.44 | 25.04 | 25.18 | 25.18 | -1.72% | 146,668 |
| Jul 20, 2025 | 25.60 | 25.84 | 25.22 | 25.62 | 25.62 | -0.08% | 98,106 |
| Jul 17, 2025 | 25.60 | 25.72 | 25.02 | 25.64 | 25.64 | 0.16% | 184,088 |
| Jul 16, 2025 | 25.68 | 26.12 | 25.46 | 25.60 | 25.60 | -1.08% | 119,275 |
| Jul 15, 2025 | 26.12 | 26.12 | 25.60 | 25.88 | 25.88 | -0.92% | 85,869 |
| Jul 14, 2025 | 25.82 | 26.12 | 25.50 | 26.12 | 26.12 | 0.85% | 143,371 |
| Jul 13, 2025 | 26.02 | 26.20 | 25.90 | 25.90 | 25.90 | -0.77% | 114,567 |
| Jul 10, 2025 | 26.60 | 26.76 | 26.04 | 26.10 | 26.10 | -1.88% | 140,884 |
| Jul 9, 2025 | 26.60 | 26.80 | 26.30 | 26.60 | 26.60 | 0.08% | 169,293 |
| Jul 8, 2025 | 26.88 | 26.98 | 26.40 | 26.58 | 26.58 | -1.04% | 187,588 |
| Jul 7, 2025 | 26.72 | 27.00 | 26.50 | 26.86 | 26.86 | 1.13% | 236,347 |
| Jul 6, 2025 | 26.02 | 27.34 | 25.98 | 26.56 | 26.56 | 2.08% | 529,798 |
| Jul 3, 2025 | 25.94 | 26.68 | 25.78 | 26.02 | 26.02 | 0.23% | 421,400 |
| Jul 2, 2025 | 25.60 | 25.96 | 25.24 | 25.96 | 25.96 | 1.80% | 181,464 |
| Jul 1, 2025 | 25.50 | 25.60 | 25.18 | 25.50 | 25.50 | - | 198,937 |
| Jun 30, 2025 | 25.52 | 25.88 | 25.40 | 25.50 | 25.50 | -0.08% | 140,311 |
| Jun 29, 2025 | 25.22 | 25.70 | 25.08 | 25.52 | 25.52 | 1.88% | 222,327 |
| Jun 26, 2025 | 24.98 | 25.10 | 24.80 | 25.05 | 25.05 | 0.60% | 120,073 |
| Jun 25, 2025 | 25.00 | 25.15 | 24.72 | 24.90 | 24.90 | - | 159,563 |
| Jun 24, 2025 | 24.20 | 24.96 | 24.16 | 24.90 | 24.90 | 5.51% | 204,984 |
| Jun 23, 2025 | 23.30 | 23.74 | 23.30 | 23.60 | 23.60 | 1.90% | 85,102 |
| Jun 22, 2025 | 23.08 | 23.94 | 23.08 | 23.16 | 23.16 | 0.35% | 218,271 |
| Jun 19, 2025 | 23.12 | 23.58 | 23.00 | 23.08 | 23.08 | -0.86% | 139,346 |
| Jun 18, 2025 | 24.02 | 24.02 | 22.86 | 23.28 | 23.28 | -2.76% | 117,102 |
| Jun 17, 2025 | 24.30 | 24.30 | 23.82 | 23.94 | 23.94 | -1.56% | 126,217 |
| Jun 16, 2025 | 23.90 | 24.60 | 23.90 | 24.32 | 24.32 | 1.08% | 104,144 |
| Jun 15, 2025 | 23.40 | 24.56 | 23.40 | 24.06 | 24.06 | -3.95% | 234,161 |
| Jun 12, 2025 | 26.00 | 26.00 | 24.88 | 25.05 | 25.05 | -3.65% | 330,084 |
| Jun 11, 2025 | 26.35 | 26.80 | 25.95 | 26.00 | 26.00 | 4.84% | 227,152 |
| May 29, 2025 | 24.32 | 24.80 | 24.20 | 24.80 | 24.80 | 2.56% | 187,484 |
| May 28, 2025 | 23.74 | 24.36 | 23.74 | 24.18 | 24.18 | 1.77% | 144,035 |
| May 27, 2025 | 24.32 | 24.40 | 23.50 | 23.76 | 23.76 | -2.46% | 327,950 |
| May 26, 2025 | 24.76 | 24.82 | 24.06 | 24.36 | 24.36 | -1.54% | 220,831 |