Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia · Delayed Price · Currency is SAR 16.21
+0.71 (4.58%)
Apr 14, 2026, 1:16 PM AST
TADAWUL:4290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 15.74 | 15.81 | 15.40 | 15.50 | 15.50 | -2.15% | 585,312 |
| Apr 12, 2026 | 15.81 | 16.11 | 15.73 | 15.84 | 15.84 | -1.43% | 313,916 |
| Apr 9, 2026 | 16.23 | 16.23 | 15.75 | 16.07 | 16.07 | -0.43% | 486,749 |
| Apr 8, 2026 | 15.70 | 16.30 | 15.60 | 16.14 | 16.14 | 5.77% | 1,147,270 |
| Apr 7, 2026 | 16.14 | 16.14 | 15.14 | 15.26 | 15.26 | -5.51% | 668,133 |
| Apr 6, 2026 | 16.52 | 16.52 | 16.12 | 16.15 | 16.15 | -1.52% | 281,507 |
| Apr 5, 2026 | 16.27 | 16.57 | 16.14 | 16.40 | 16.40 | 1.86% | 467,330 |
| Apr 2, 2026 | 16.16 | 16.26 | 15.93 | 16.10 | 16.10 | 0.12% | 596,104 |
| Apr 1, 2026 | 15.90 | 16.08 | 15.61 | 16.08 | 16.08 | 3.74% | 779,015 |
| Mar 31, 2026 | 16.12 | 16.21 | 15.37 | 15.50 | 15.50 | -3.49% | 1,141,519 |
| Mar 30, 2026 | 16.71 | 16.74 | 15.80 | 16.06 | 16.06 | -3.77% | 1,018,986 |
| Mar 29, 2026 | 17.29 | 17.29 | 16.66 | 16.69 | 16.69 | -4.52% | 585,664 |
| Mar 26, 2026 | 17.80 | 17.90 | 17.43 | 17.48 | 17.48 | -1.24% | 293,115 |
| Mar 25, 2026 | 17.63 | 17.92 | 17.48 | 17.70 | 17.70 | 0.51% | 293,125 |
| Mar 24, 2026 | 17.75 | 18.04 | 17.45 | 17.61 | 17.61 | -0.79% | 167,505 |
| Mar 16, 2026 | 17.50 | 17.80 | 17.32 | 17.75 | 17.75 | 0.97% | 76,262 |
| Mar 15, 2026 | 17.43 | 17.58 | 17.03 | 17.58 | 17.58 | -0.06% | 61,091 |
| Mar 12, 2026 | 17.95 | 17.95 | 17.50 | 17.59 | 17.59 | -2.22% | 122,306 |
| Mar 11, 2026 | 17.99 | 17.99 | 17.64 | 17.99 | 17.99 | 0.22% | 205,987 |
| Mar 10, 2026 | 17.80 | 17.95 | 17.64 | 17.95 | 17.95 | - | 70,286 |
| Mar 9, 2026 | 18.10 | 18.12 | 17.70 | 17.95 | 17.95 | -1.91% | 114,431 |
| Mar 8, 2026 | 17.44 | 18.30 | 17.44 | 18.30 | 18.30 | 4.75% | 95,215 |
| Mar 5, 2026 | 17.87 | 17.90 | 17.40 | 17.47 | 17.47 | -1.30% | 134,335 |
| Mar 4, 2026 | 16.60 | 17.70 | 16.58 | 17.70 | 17.70 | 6.63% | 256,426 |
| Mar 3, 2026 | 17.07 | 17.07 | 16.36 | 16.60 | 16.60 | -2.64% | 282,472 |
| Mar 2, 2026 | 17.35 | 17.94 | 16.95 | 17.05 | 17.05 | -4.48% | 368,211 |
| Mar 1, 2026 | 17.00 | 18.60 | 17.00 | 17.85 | 17.85 | -2.99% | 254,816 |
| Feb 26, 2026 | 18.17 | 18.50 | 18.06 | 18.40 | 18.40 | 0.77% | 106,798 |
| Feb 25, 2026 | 18.40 | 18.61 | 18.16 | 18.26 | 18.26 | -2.82% | 285,408 |
| Feb 24, 2026 | 18.38 | 18.79 | 17.99 | 18.79 | 18.79 | 1.02% | 84,014 |
| Feb 23, 2026 | 19.00 | 19.02 | 17.99 | 18.60 | 18.60 | -1.38% | 275,085 |
| Feb 19, 2026 | 19.26 | 19.30 | 18.77 | 18.86 | 18.86 | -2.08% | 148,270 |
| Feb 18, 2026 | 19.22 | 19.32 | 18.97 | 19.26 | 19.26 | 0.84% | 70,821 |
| Feb 17, 2026 | 19.85 | 19.85 | 19.10 | 19.10 | 19.10 | -3.78% | 196,061 |
| Feb 16, 2026 | 20.52 | 20.59 | 19.80 | 19.85 | 19.85 | -3.17% | 279,193 |
| Feb 15, 2026 | 19.77 | 20.77 | 19.73 | 20.50 | 20.50 | 3.69% | 488,512 |
| Feb 12, 2026 | 19.80 | 20.02 | 19.48 | 19.77 | 19.77 | 0.05% | 259,324 |
| Feb 11, 2026 | 19.39 | 20.34 | 19.01 | 19.76 | 19.76 | 3.13% | 591,925 |
| Feb 10, 2026 | 19.06 | 19.24 | 19.00 | 19.16 | 19.16 | 1.38% | 191,842 |
| Feb 9, 2026 | 19.72 | 19.72 | 18.74 | 18.90 | 18.90 | -4.06% | 534,237 |
| Feb 8, 2026 | 19.88 | 20.12 | 19.58 | 19.70 | 19.70 | -0.35% | 112,261 |
| Feb 5, 2026 | 20.30 | 20.30 | 19.73 | 19.77 | 19.77 | -2.61% | 200,842 |
| Feb 4, 2026 | 20.71 | 20.72 | 20.27 | 20.30 | 20.30 | -1.98% | 172,740 |
| Feb 3, 2026 | 20.54 | 21.01 | 20.54 | 20.71 | 20.71 | 0.78% | 144,932 |
| Feb 2, 2026 | 20.20 | 20.61 | 19.92 | 20.55 | 20.55 | -1.20% | 210,558 |
| Feb 1, 2026 | 20.88 | 20.88 | 19.97 | 20.80 | 20.80 | -0.05% | 174,494 |
| Jan 29, 2026 | 21.11 | 21.14 | 20.81 | 20.81 | 20.81 | -1.84% | 152,854 |
| Jan 28, 2026 | 21.30 | 21.42 | 21.10 | 21.20 | 21.20 | -0.47% | 149,750 |
| Jan 27, 2026 | 20.99 | 21.43 | 20.99 | 21.30 | 21.30 | 1.57% | 370,370 |
| Jan 26, 2026 | 21.29 | 21.29 | 20.71 | 20.97 | 20.97 | -0.94% | 326,771 |