Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia · Delayed Price · Currency is SAR 14.28
-0.13 (-0.90%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:4290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.38 | 14.49 | 14.27 | 14.28 | 14.28 | -0.90% | 179,189 |
| Sep 2, 2026 | 14.67 | 14.67 | 14.36 | 14.41 | 14.41 | -1.64% | 133,718 |
| Sep 1, 2026 | 14.57 | 14.69 | 14.50 | 14.65 | 14.65 | 0.62% | 97,283 |
| Aug 31, 2026 | 14.68 | 14.69 | 14.54 | 14.56 | 14.56 | -1.02% | 70,753 |
| Aug 30, 2026 | 14.80 | 14.85 | 14.68 | 14.71 | 14.71 | -0.27% | 125,410 |
| Aug 27, 2026 | 14.84 | 14.92 | 14.60 | 14.75 | 14.75 | -1.27% | 250,299 |
| Aug 26, 2026 | 14.96 | 15.04 | 14.84 | 14.94 | 14.94 | 0.74% | 136,838 |
| Aug 25, 2026 | 14.96 | 15.06 | 14.83 | 14.83 | 14.83 | -0.80% | 191,033 |
| Aug 24, 2026 | 15.19 | 15.19 | 14.90 | 14.95 | 14.95 | -1.06% | 253,215 |
| Aug 23, 2026 | 14.85 | 15.27 | 14.85 | 15.11 | 15.11 | 0.94% | 318,367 |
| Aug 20, 2026 | 14.66 | 15.20 | 14.66 | 14.97 | 14.97 | 2.18% | 703,707 |
| Aug 19, 2026 | 14.53 | 14.90 | 14.35 | 14.65 | 14.65 | 0.90% | 321,635 |
| Aug 18, 2026 | 14.98 | 14.98 | 14.33 | 14.52 | 14.52 | 0.69% | 471,186 |
| Aug 17, 2026 | 14.03 | 14.78 | 13.95 | 14.42 | 14.42 | 2.78% | 461,734 |
| Aug 16, 2026 | 13.97 | 14.15 | 13.86 | 14.03 | 14.03 | 2.63% | 237,387 |
| Aug 13, 2026 | 13.80 | 13.87 | 13.64 | 13.67 | 13.67 | -0.94% | 163,951 |
| Aug 12, 2026 | 14.12 | 14.38 | 13.77 | 13.80 | 13.80 | -2.34% | 309,162 |
| Aug 11, 2026 | 14.28 | 14.46 | 14.01 | 14.13 | 14.13 | -0.35% | 303,856 |
| Aug 10, 2026 | 13.55 | 14.30 | 13.51 | 14.18 | 14.18 | 3.65% | 423,319 |
| Aug 9, 2026 | 13.84 | 13.87 | 13.60 | 13.68 | 13.68 | -1.65% | 95,568 |
| Aug 6, 2026 | 14.10 | 14.10 | 13.82 | 13.91 | 13.91 | -1.70% | 104,462 |
| Aug 5, 2026 | 14.18 | 14.35 | 14.10 | 14.15 | 14.15 | -0.21% | 179,617 |
| Aug 4, 2026 | 14.09 | 14.19 | 13.92 | 14.18 | 14.18 | 1.21% | 170,946 |
| Aug 3, 2026 | 13.42 | 14.10 | 13.40 | 14.01 | 14.01 | 4.63% | 385,580 |
| Aug 2, 2026 | 13.21 | 13.47 | 13.16 | 13.39 | 13.39 | 1.44% | 162,059 |
| Jul 30, 2026 | 13.39 | 13.39 | 13.13 | 13.20 | 13.20 | -1.71% | 168,071 |
| Jul 29, 2026 | 13.60 | 13.60 | 13.18 | 13.43 | 13.43 | -1.25% | 378,696 |
| Jul 28, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.95% | 130,346 |
| Jul 27, 2026 | 13.87 | 13.98 | 13.72 | 13.73 | 13.73 | -1.15% | 142,636 |
| Jul 26, 2026 | 13.66 | 14.53 | 13.66 | 13.89 | 13.89 | 1.24% | 632,370 |
| Jul 23, 2026 | 13.64 | 13.75 | 13.56 | 13.72 | 13.72 | 0.73% | 158,297 |
| Jul 22, 2026 | 13.53 | 13.65 | 13.50 | 13.62 | 13.62 | 0.74% | 81,372 |
| Jul 21, 2026 | 13.65 | 13.69 | 13.51 | 13.52 | 13.52 | -1.24% | 144,292 |
| Jul 20, 2026 | 14.10 | 14.11 | 13.69 | 13.69 | 13.69 | -3.18% | 198,399 |
| Jul 19, 2026 | 14.21 | 14.23 | 14.00 | 14.14 | 14.14 | -0.21% | 103,261 |
| Jul 16, 2026 | 14.18 | 14.22 | 14.04 | 14.17 | 14.17 | - | 112,960 |
| Jul 15, 2026 | 14.34 | 14.46 | 14.15 | 14.17 | 14.17 | -0.91% | 176,930 |
| Jul 14, 2026 | 14.56 | 14.70 | 14.18 | 14.30 | 14.30 | -1.79% | 361,383 |
| Jul 13, 2026 | 14.13 | 14.60 | 14.02 | 14.56 | 14.56 | 3.19% | 464,611 |
| Jul 12, 2026 | 14.04 | 14.14 | 13.99 | 14.11 | 14.11 | -0.07% | 136,539 |
| Jul 9, 2026 | 14.16 | 14.30 | 14.10 | 14.12 | 14.12 | -0.77% | 246,781 |
| Jul 8, 2026 | 14.67 | 14.67 | 14.07 | 14.23 | 14.23 | -3.00% | 477,862 |
| Jul 7, 2026 | 14.68 | 14.72 | 14.65 | 14.67 | 14.67 | -0.07% | 119,696 |
| Jul 6, 2026 | 14.90 | 14.95 | 14.64 | 14.68 | 14.68 | -1.21% | 294,194 |
| Jul 5, 2026 | 14.95 | 15.17 | 14.82 | 14.86 | 14.86 | -0.93% | 329,945 |
| Jul 2, 2026 | 15.06 | 15.20 | 14.96 | 15.00 | 15.00 | -0.79% | 202,382 |
| Jul 1, 2026 | 15.20 | 15.40 | 15.04 | 15.12 | 15.12 | -0.53% | 223,839 |
| Jun 30, 2026 | 14.94 | 15.46 | 14.94 | 15.20 | 15.20 | 1.33% | 382,937 |
| Jun 29, 2026 | 14.99 | 15.08 | 14.84 | 15.00 | 15.00 | 0.47% | 170,911 |
| Jun 28, 2026 | 15.21 | 15.21 | 14.92 | 14.93 | 14.93 | -1.91% | 135,392 |