National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 167.20
+2.20 (1.33%)
Jul 31, 2025, 3:15 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 150.40 | 155.60 | 149.00 | 154.20 | 154.20 | 4.19% | 58,232 |
| Jun 25, 2025 | 149.00 | 151.00 | 147.60 | 148.00 | 148.00 | -0.54% | 40,602 |
| Jun 24, 2025 | 146.60 | 149.20 | 145.00 | 148.80 | 148.80 | 3.19% | 59,132 |
| Jun 23, 2025 | 144.00 | 144.80 | 142.00 | 144.20 | 144.20 | 0.14% | 46,880 |
| Jun 22, 2025 | 141.40 | 146.80 | 141.00 | 144.00 | 144.00 | 2.86% | 34,823 |
| Jun 19, 2025 | 140.00 | 142.00 | 138.40 | 140.00 | 140.00 | - | 54,145 |
| Jun 18, 2025 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | -7.53% | 127,550 |
| Jun 17, 2025 | 155.40 | 157.60 | 151.00 | 151.40 | 151.40 | -2.57% | 24,611 |
| Jun 16, 2025 | 150.00 | 157.20 | 150.00 | 155.40 | 155.40 | 4.44% | 44,434 |
| Jun 15, 2025 | 148.00 | 150.00 | 144.20 | 148.80 | 148.80 | -0.80% | 35,735 |
| Jun 12, 2025 | 160.00 | 160.00 | 149.60 | 150.00 | 150.00 | -6.60% | 42,060 |
| Jun 11, 2025 | 160.60 | 160.80 | 158.00 | 160.60 | 160.60 | -0.12% | 19,661 |
| May 29, 2025 | 158.60 | 162.20 | 157.60 | 160.80 | 160.80 | 1.64% | 65,561 |
| May 28, 2025 | 154.20 | 159.60 | 154.20 | 158.20 | 158.20 | 2.86% | 37,582 |
| May 27, 2025 | 153.20 | 163.00 | 153.20 | 153.80 | 153.80 | -0.13% | 73,469 |
| May 26, 2025 | 157.00 | 157.80 | 154.00 | 154.00 | 154.00 | -1.41% | 30,427 |
| May 25, 2025 | 160.40 | 160.40 | 156.20 | 156.20 | 156.20 | 0.13% | 24,616 |
| May 22, 2025 | 157.80 | 160.60 | 155.80 | 156.00 | 156.00 | -1.39% | 37,897 |
| May 21, 2025 | 161.00 | 161.00 | 155.60 | 158.20 | 158.20 | 0.76% | 34,084 |
| May 20, 2025 | 157.20 | 162.60 | 156.40 | 157.00 | 157.00 | 0.26% | 81,180 |
| May 19, 2025 | 151.00 | 161.60 | 148.60 | 156.60 | 156.60 | 4.82% | 177,173 |
| May 18, 2025 | 148.00 | 151.00 | 147.00 | 149.40 | 149.40 | 1.36% | 25,553 |
| May 15, 2025 | 151.00 | 151.00 | 146.00 | 147.40 | 147.40 | -1.73% | 23,540 |
| May 14, 2025 | 148.60 | 150.40 | 147.20 | 150.00 | 150.00 | 0.94% | 28,666 |
| May 13, 2025 | 153.00 | 153.20 | 148.20 | 148.60 | 148.60 | -1.72% | 31,711 |