National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 152.00
-2.00 (-1.30%)
Sep 4, 2025, 3:18 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 154.80 | 154.80 | 151.50 | 152.00 | 152.00 | -1.30% | 34,765 |
| Sep 3, 2025 | 159.40 | 162.30 | 154.00 | 154.00 | 154.00 | -3.21% | 24,993 |
| Sep 2, 2025 | 162.80 | 162.80 | 158.20 | 159.10 | 159.10 | -2.27% | 10,917 |
| Sep 1, 2025 | 167.00 | 167.00 | 162.00 | 162.80 | 162.80 | -3.10% | 10,123 |
| Aug 31, 2025 | 170.00 | 171.60 | 165.10 | 168.00 | 168.00 | -0.94% | 8,940 |
| Aug 28, 2025 | 174.60 | 175.10 | 169.00 | 169.60 | 169.60 | -2.75% | 8,110 |
| Aug 27, 2025 | 175.10 | 175.30 | 172.30 | 174.40 | 174.40 | -0.40% | 14,964 |
| Aug 26, 2025 | 168.90 | 175.10 | 168.30 | 175.10 | 175.10 | 3.61% | 36,370 |
| Aug 25, 2025 | 166.00 | 169.80 | 165.90 | 169.00 | 169.00 | 1.44% | 14,174 |
| Aug 24, 2025 | 164.50 | 167.00 | 164.20 | 166.60 | 166.60 | 1.28% | 3,903 |
| Aug 21, 2025 | 167.50 | 169.30 | 162.70 | 164.50 | 164.50 | -2.26% | 25,681 |
| Aug 20, 2025 | 168.20 | 172.60 | 167.60 | 168.30 | 168.30 | 0.06% | 33,656 |
| Aug 19, 2025 | 165.60 | 170.40 | 165.20 | 168.20 | 168.20 | 1.26% | 18,636 |
| Aug 18, 2025 | 169.70 | 169.70 | 164.60 | 166.10 | 166.10 | -1.72% | 17,908 |
| Aug 17, 2025 | 167.80 | 171.00 | 166.50 | 169.00 | 169.00 | 1.81% | 21,026 |
| Aug 14, 2025 | 158.50 | 166.00 | 157.20 | 166.00 | 166.00 | 4.73% | 46,483 |
| Aug 13, 2025 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -0.44% | 20,088 |
| Aug 12, 2025 | 156.80 | 160.80 | 156.80 | 159.20 | 159.20 | 0.25% | 11,367 |
| Aug 11, 2025 | 161.80 | 161.80 | 157.50 | 158.80 | 158.80 | -1.43% | 34,769 |
| Aug 10, 2025 | 161.00 | 161.80 | 159.80 | 161.10 | 161.10 | 0.06% | 3,370 |
| Aug 7, 2025 | 162.80 | 163.00 | 160.40 | 161.00 | 161.00 | -1.11% | 7,080 |
| Aug 6, 2025 | 165.10 | 165.10 | 162.40 | 162.80 | 162.80 | -1.57% | 6,075 |
| Aug 5, 2025 | 166.00 | 166.00 | 164.90 | 165.40 | 165.40 | -0.36% | 5,762 |
| Aug 4, 2025 | 165.40 | 166.20 | 163.50 | 166.00 | 166.00 | 0.48% | 6,547 |
| Aug 3, 2025 | 171.10 | 171.10 | 164.30 | 165.20 | 165.20 | -1.20% | 6,632 |
| Jul 31, 2025 | 165.80 | 170.10 | 164.70 | 167.20 | 167.20 | 1.33% | 35,029 |
| Jul 30, 2025 | 164.90 | 165.80 | 164.00 | 165.00 | 165.00 | - | 4,935 |
| Jul 29, 2025 | 165.00 | 166.00 | 164.20 | 165.00 | 165.00 | - | 6,437 |
| Jul 28, 2025 | 165.20 | 165.90 | 163.30 | 165.00 | 165.00 | -0.48% | 4,419 |
| Jul 27, 2025 | 166.00 | 167.00 | 165.00 | 165.80 | 165.80 | 0.79% | 5,622 |
| Jul 24, 2025 | 162.80 | 166.00 | 162.80 | 164.50 | 164.50 | 1.23% | 21,172 |
| Jul 23, 2025 | 166.00 | 166.00 | 162.30 | 162.50 | 162.50 | -2.11% | 18,429 |
| Jul 22, 2025 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.22% | 9,522 |
| Jul 21, 2025 | 162.10 | 165.10 | 162.00 | 164.00 | 164.00 | -0.18% | 10,779 |
| Jul 20, 2025 | 164.00 | 165.50 | 163.90 | 164.30 | 164.30 | 0.18% | 10,111 |
| Jul 17, 2025 | 164.50 | 166.30 | 163.50 | 164.00 | 164.00 | -0.30% | 18,573 |
| Jul 16, 2025 | 162.50 | 164.70 | 162.50 | 164.50 | 164.50 | 0.12% | 9,018 |
| Jul 15, 2025 | 163.10 | 165.00 | 163.10 | 164.30 | 164.30 | 0.18% | 8,283 |
| Jul 14, 2025 | 167.20 | 168.50 | 163.70 | 164.00 | 164.00 | -1.91% | 22,348 |
| Jul 13, 2025 | 166.30 | 168.00 | 166.00 | 167.20 | 167.20 | 0.72% | 8,379 |
| Jul 10, 2025 | 164.80 | 166.00 | 163.00 | 166.00 | 166.00 | 0.73% | 14,136 |
| Jul 9, 2025 | 162.30 | 166.80 | 161.90 | 164.80 | 164.80 | 1.54% | 27,019 |
| Jul 8, 2025 | 165.20 | 165.20 | 161.50 | 162.30 | 162.30 | -0.73% | 12,902 |
| Jul 7, 2025 | 162.00 | 165.30 | 161.70 | 163.50 | 163.50 | 0.93% | 24,439 |
| Jul 6, 2025 | 159.40 | 163.00 | 159.40 | 162.00 | 162.00 | 0.50% | 21,483 |
| Jul 3, 2025 | 162.20 | 163.10 | 161.20 | 161.20 | 161.20 | -0.62% | 19,790 |
| Jul 2, 2025 | 158.80 | 163.60 | 158.30 | 162.20 | 162.20 | 2.14% | 50,547 |
| Jul 1, 2025 | 160.90 | 160.90 | 158.80 | 158.80 | 158.80 | -1.31% | 24,380 |
| Jun 30, 2025 | 158.50 | 160.90 | 156.00 | 160.90 | 160.90 | 2.09% | 36,799 |
| Jun 29, 2025 | 155.60 | 158.50 | 154.00 | 157.60 | 157.60 | 2.20% | 29,401 |