Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia · Delayed Price · Currency is SAR 29.08
+0.46 (1.61%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.66 | 28.86 | 28.26 | 28.50 | 28.50 | -0.42% | 79,014 |
| Oct 28, 2025 | 28.12 | 29.00 | 27.96 | 28.62 | 28.62 | 1.78% | 385,523 |
| Oct 27, 2025 | 28.60 | 28.60 | 27.96 | 28.12 | 28.12 | -0.57% | 149,716 |
| Oct 26, 2025 | 28.22 | 28.60 | 28.22 | 28.28 | 28.28 | 0.64% | 235,639 |
| Oct 23, 2025 | 26.66 | 28.22 | 26.58 | 28.10 | 28.10 | 5.72% | 358,283 |
| Oct 22, 2025 | 26.32 | 26.84 | 26.22 | 26.58 | 26.58 | 0.15% | 121,952 |
| Oct 21, 2025 | 27.22 | 27.22 | 26.54 | 26.54 | 26.54 | -2.86% | 95,419 |
| Oct 20, 2025 | 27.44 | 27.78 | 27.28 | 27.32 | 27.32 | -1.30% | 101,279 |
| Oct 19, 2025 | 27.96 | 27.96 | 27.62 | 27.68 | 27.68 | -1.00% | 45,437 |
| Oct 16, 2025 | 27.94 | 27.96 | 27.62 | 27.96 | 27.96 | 0.07% | 76,637 |
| Oct 15, 2025 | 27.54 | 28.28 | 27.54 | 27.94 | 27.94 | 1.45% | 261,713 |
| Oct 14, 2025 | 28.10 | 28.10 | 27.44 | 27.54 | 27.54 | -1.64% | 299,016 |
| Oct 13, 2025 | 28.16 | 28.16 | 27.48 | 28.00 | 28.00 | 2.71% | 825,642 |
| Oct 12, 2025 | 27.00 | 27.44 | 26.50 | 27.26 | 27.26 | -0.15% | 211,630 |
| Oct 9, 2025 | 27.42 | 27.80 | 27.30 | 27.30 | 27.30 | -1.09% | 124,827 |
| Oct 8, 2025 | 27.50 | 28.12 | 27.08 | 27.60 | 27.60 | 0.15% | 374,687 |
| Oct 7, 2025 | 27.82 | 27.96 | 27.48 | 27.56 | 27.56 | -1.29% | 223,215 |
| Oct 6, 2025 | 28.00 | 28.08 | 27.58 | 27.92 | 27.92 | 0.29% | 326,804 |
| Oct 5, 2025 | 27.00 | 28.20 | 27.00 | 27.84 | 27.84 | 5.06% | 830,185 |
| Oct 2, 2025 | 26.16 | 26.66 | 25.80 | 26.50 | 26.50 | 1.92% | 368,555 |
| Oct 1, 2025 | 26.04 | 26.26 | 25.82 | 26.00 | 26.00 | -0.08% | 262,648 |
| Sep 30, 2025 | 25.60 | 26.26 | 25.60 | 26.02 | 26.02 | 1.17% | 262,648 |
| Sep 29, 2025 | 25.80 | 25.92 | 25.34 | 25.72 | 25.72 | -0.46% | 115,629 |
| Sep 28, 2025 | 25.50 | 26.26 | 25.00 | 25.84 | 25.84 | 3.69% | 510,768 |
| Sep 25, 2025 | 25.18 | 25.50 | 24.52 | 24.92 | 24.92 | -2.43% | 273,135 |
| Sep 24, 2025 | 23.52 | 25.54 | 23.52 | 25.54 | 25.54 | 8.63% | 697,350 |
| Sep 22, 2025 | 23.64 | 23.99 | 23.19 | 23.51 | 23.51 | -0.55% | 170,845 |
| Sep 21, 2025 | 23.39 | 23.70 | 23.03 | 23.64 | 23.64 | 1.24% | 227,915 |
| Sep 18, 2025 | 23.32 | 23.87 | 23.25 | 23.35 | 23.35 | 0.26% | 325,768 |
| Sep 17, 2025 | 22.50 | 23.30 | 22.41 | 23.29 | 23.29 | 3.28% | 264,662 |
| Sep 16, 2025 | 22.36 | 22.80 | 22.12 | 22.55 | 22.55 | 0.85% | 210,193 |
| Sep 15, 2025 | 22.31 | 22.80 | 22.26 | 22.36 | 22.36 | -1.71% | 144,332 |
| Sep 14, 2025 | 22.44 | 22.80 | 22.20 | 22.75 | 22.75 | 1.38% | 112,515 |
| Sep 11, 2025 | 22.15 | 22.45 | 22.00 | 22.44 | 22.44 | 1.31% | 128,654 |
| Sep 10, 2025 | 22.44 | 22.44 | 21.99 | 22.15 | 22.15 | -1.29% | 83,275 |
| Sep 9, 2025 | 22.26 | 22.44 | 22.01 | 22.44 | 22.44 | 0.63% | 139,015 |
| Sep 8, 2025 | 22.66 | 22.66 | 22.23 | 22.30 | 22.30 | -1.15% | 59,303 |
| Sep 7, 2025 | 22.73 | 22.80 | 22.50 | 22.56 | 22.56 | -0.49% | 44,815 |
| Sep 4, 2025 | 22.60 | 22.74 | 22.50 | 22.67 | 22.67 | 0.31% | 38,722 |
| Sep 3, 2025 | 22.32 | 22.69 | 22.32 | 22.60 | 22.60 | - | 50,784 |
| Sep 2, 2025 | 22.26 | 22.60 | 22.10 | 22.60 | 22.60 | 0.89% | 78,373 |
| Sep 1, 2025 | 22.60 | 22.60 | 22.28 | 22.40 | 22.40 | -0.88% | 82,516 |
| Aug 31, 2025 | 22.73 | 22.91 | 22.42 | 22.60 | 22.60 | -0.92% | 135,363 |
| Aug 28, 2025 | 22.62 | 23.30 | 22.62 | 22.81 | 22.81 | 0.04% | 378,871 |
| Aug 27, 2025 | 22.75 | 22.98 | 22.51 | 22.80 | 22.80 | 0.62% | 177,398 |
| Aug 26, 2025 | 22.28 | 22.75 | 22.12 | 22.66 | 22.66 | 1.57% | 245,473 |
| Aug 25, 2025 | 22.40 | 22.68 | 22.22 | 22.31 | 22.31 | -0.40% | 110,925 |
| Aug 24, 2025 | 22.34 | 22.67 | 22.34 | 22.40 | 22.40 | 1.27% | 120,440 |
| Aug 21, 2025 | 22.65 | 22.65 | 22.12 | 22.12 | 22.12 | -1.95% | 67,123 |
| Aug 20, 2025 | 22.66 | 23.08 | 22.56 | 22.56 | 22.56 | -0.35% | 187,438 |