Skip to main content
logo
Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.42
-0.21 (-1.26%)
May 4, 2026, 3:14 PM AST

TADAWUL:4290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 3, 202616.8816.8816.5316.6316.630.79%307,702
Apr 30, 202616.6716.6716.3916.5016.50-0.54%268,661
Apr 29, 202616.1017.1016.0516.5916.592.98%941,122
Apr 28, 202616.4016.4116.0616.1116.11-1.53%317,589
Apr 27, 202616.4716.6016.2216.3616.36-0.73%377,764
Apr 26, 202616.1016.6316.1016.4816.482.49%405,499
Apr 23, 202616.5016.5015.9116.0816.08-2.49%295,414
Apr 22, 202616.5016.6216.2916.4916.49-280,255
Apr 21, 202616.7716.9716.3016.4916.49-1.67%436,280
Apr 20, 202617.0817.2016.5816.7716.77-2.04%532,516
Apr 19, 202616.9417.3416.8817.1217.120.47%629,199
Apr 16, 202616.7217.4016.7017.0417.042.34%1,098,677
Apr 15, 202616.2816.7216.1116.6516.653.42%728,435
Apr 14, 202615.4416.2615.3716.1016.103.87%989,092
Apr 13, 202615.7415.8115.4015.5015.50-2.15%585,312
Apr 12, 202615.8116.1115.7315.8415.84-1.43%313,916
Apr 9, 202616.2316.2315.7516.0716.07-0.43%486,749
Apr 8, 202615.7016.3015.6016.1416.145.77%1,147,270
Apr 7, 202616.1416.1415.1415.2615.26-5.51%668,133
Apr 6, 202616.5216.5216.1216.1516.15-1.52%281,507
Apr 5, 202616.2716.5716.1416.4016.401.86%467,330
Apr 2, 202616.1616.2615.9316.1016.100.12%596,104
Apr 1, 202615.9016.0815.6116.0816.083.74%779,015
Mar 31, 202616.1216.2115.3715.5015.50-3.49%1,141,519
Mar 30, 202616.7116.7415.8016.0616.06-3.77%1,018,986
Mar 29, 202617.2917.2916.6616.6916.69-4.52%585,664
Mar 26, 202617.8017.9017.4317.4817.48-1.24%293,115
Mar 25, 202617.6317.9217.4817.7017.700.51%293,125
Mar 24, 202617.7518.0417.4517.6117.61-0.79%167,505
Mar 16, 202617.5017.8017.3217.7517.750.97%76,262
Mar 15, 202617.4317.5817.0317.5817.58-0.06%61,091
Mar 12, 202617.9517.9517.5017.5917.59-2.22%122,306
Mar 11, 202617.9917.9917.6417.9917.990.22%205,987
Mar 10, 202617.8017.9517.6417.9517.95-70,286
Mar 9, 202618.1018.1217.7017.9517.95-1.91%114,431
Mar 8, 202617.4418.3017.4418.3018.304.75%95,215
Mar 5, 202617.8717.9017.4017.4717.47-1.30%134,335
Mar 4, 202616.6017.7016.5817.7017.706.63%256,426
Mar 3, 202617.0717.0716.3616.6016.60-2.64%282,472
Mar 2, 202617.3517.9416.9517.0517.05-4.48%368,211
Mar 1, 202617.0018.6017.0017.8517.85-2.99%254,816
Feb 26, 202618.1718.5018.0618.4018.400.77%106,798
Feb 25, 202618.4018.6118.1618.2618.26-2.82%285,408
Feb 24, 202618.3818.7917.9918.7918.791.02%84,014
Feb 23, 202619.0019.0217.9918.6018.60-1.38%275,085
Feb 19, 202619.2619.3018.7718.8618.86-2.08%148,270
Feb 18, 202619.2219.3218.9719.2619.260.84%70,821
Feb 17, 202619.8519.8519.1019.1019.10-3.78%196,061
Feb 16, 202620.5220.5919.8019.8519.85-3.17%279,193
Feb 15, 202619.7720.7719.7320.5020.503.69%488,512