National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 113.60
+1.60 (1.43%)
Mar 24, 2026, 11:04 AM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.54% | 19,266 |
| Mar 15, 2026 | 110.10 | 110.70 | 109.00 | 110.30 | 110.30 | 0.18% | 22,525 |
| Mar 12, 2026 | 110.90 | 116.60 | 109.30 | 110.10 | 110.10 | 0.09% | 49,072 |
| Mar 11, 2026 | 110.60 | 111.50 | 109.70 | 110.00 | 110.00 | -0.81% | 37,899 |
| Mar 10, 2026 | 111.00 | 112.50 | 109.50 | 110.90 | 110.90 | 0.36% | 17,535 |
| Mar 9, 2026 | 114.20 | 114.40 | 110.10 | 110.50 | 110.50 | -3.24% | 19,987 |
| Mar 8, 2026 | 114.30 | 117.40 | 114.20 | 114.20 | 114.20 | -0.09% | 7,260 |
| Mar 5, 2026 | 117.40 | 118.20 | 114.30 | 114.30 | 114.30 | -1.47% | 20,327 |
| Mar 4, 2026 | 111.20 | 116.30 | 111.20 | 116.00 | 116.00 | 4.04% | 11,957 |
| Mar 3, 2026 | 111.00 | 114.10 | 111.00 | 111.50 | 111.50 | -0.98% | 18,347 |
| Mar 2, 2026 | 111.10 | 112.60 | 110.20 | 112.60 | 112.60 | 1.35% | 11,728 |
| Mar 1, 2026 | 109.00 | 112.70 | 106.90 | 111.10 | 111.10 | -1.68% | 17,721 |
| Feb 26, 2026 | 110.70 | 114.00 | 110.40 | 113.00 | 113.00 | 2.45% | 34,294 |
| Feb 25, 2026 | 113.00 | 113.00 | 110.30 | 110.30 | 110.30 | -2.13% | 12,596 |
| Feb 24, 2026 | 115.20 | 115.50 | 109.00 | 112.70 | 112.70 | -3.51% | 21,933 |
| Feb 23, 2026 | 116.70 | 120.10 | 114.40 | 116.80 | 116.80 | 0.26% | 35,480 |
| Feb 19, 2026 | 122.10 | 123.10 | 116.00 | 116.50 | 116.50 | -6.35% | 35,953 |
| Feb 18, 2026 | 124.30 | 126.60 | 123.20 | 124.40 | 124.40 | 0.08% | 24,200 |
| Feb 17, 2026 | 130.20 | 130.20 | 124.30 | 124.30 | 124.30 | -4.60% | 20,275 |
| Feb 16, 2026 | 129.80 | 130.40 | 129.00 | 130.30 | 130.30 | 0.31% | 11,125 |
| Feb 15, 2026 | 132.00 | 132.10 | 129.60 | 129.90 | 129.90 | -0.46% | 15,935 |
| Feb 12, 2026 | 128.00 | 133.60 | 126.00 | 130.50 | 130.50 | 2.59% | 60,064 |
| Feb 11, 2026 | 128.10 | 128.80 | 127.00 | 127.20 | 127.20 | -0.70% | 13,087 |
| Feb 10, 2026 | 128.00 | 128.90 | 127.10 | 128.10 | 128.10 | 0.08% | 9,364 |
| Feb 9, 2026 | 128.50 | 129.40 | 128.00 | 128.00 | 128.00 | -0.39% | 11,965 |
| Feb 8, 2026 | 128.30 | 130.50 | 128.30 | 128.50 | 128.50 | -0.31% | 9,872 |
| Feb 5, 2026 | 131.00 | 131.00 | 128.00 | 128.90 | 128.90 | -1.98% | 13,137 |
| Feb 4, 2026 | 131.10 | 132.00 | 129.30 | 131.50 | 131.50 | 0.31% | 33,196 |
| Feb 3, 2026 | 132.90 | 134.70 | 130.50 | 131.10 | 131.10 | -0.98% | 49,535 |
| Feb 2, 2026 | 130.40 | 132.50 | 129.10 | 132.40 | 132.40 | 1.53% | 40,657 |
| Feb 1, 2026 | 129.80 | 133.00 | 127.00 | 130.40 | 130.40 | 1.24% | 72,747 |
| Jan 29, 2026 | 130.50 | 130.50 | 128.50 | 128.80 | 128.80 | -1.60% | 71,286 |
| Jan 28, 2026 | 129.20 | 130.90 | 127.50 | 130.90 | 130.90 | 1.63% | 189,132 |
| Jan 27, 2026 | 131.70 | 131.70 | 128.60 | 128.80 | 128.80 | -0.54% | 63,710 |
| Jan 26, 2026 | 131.60 | 131.80 | 127.40 | 129.50 | 129.50 | -1.75% | 71,602 |
| Jan 25, 2026 | 130.70 | 133.40 | 129.70 | 131.80 | 131.80 | 1.78% | 33,968 |
| Jan 22, 2026 | 131.20 | 131.80 | 128.80 | 129.50 | 129.50 | -1.30% | 39,914 |
| Jan 21, 2026 | 129.90 | 133.00 | 128.10 | 131.20 | 131.20 | 2.02% | 28,802 |
| Jan 20, 2026 | 131.00 | 132.60 | 128.60 | 128.60 | 128.60 | -1.76% | 11,217 |
| Jan 19, 2026 | 133.10 | 133.80 | 130.20 | 130.90 | 130.90 | -2.24% | 21,641 |
| Jan 18, 2026 | 131.00 | 134.90 | 131.00 | 133.90 | 133.90 | 3.32% | 7,848 |
| Jan 15, 2026 | 131.30 | 133.00 | 129.00 | 129.60 | 129.60 | -1.74% | 19,115 |
| Jan 14, 2026 | 134.30 | 134.30 | 131.90 | 131.90 | 131.90 | -1.86% | 32,777 |
| Jan 13, 2026 | 136.50 | 136.50 | 132.40 | 134.40 | 134.40 | -1.54% | 39,803 |
| Jan 12, 2026 | 131.00 | 137.00 | 131.00 | 136.50 | 136.50 | 4.20% | 31,741 |
| Jan 11, 2026 | 130.00 | 131.60 | 129.80 | 131.00 | 131.00 | 1.00% | 6,784 |
| Jan 8, 2026 | 130.00 | 130.50 | 128.70 | 129.70 | 129.70 | -1.14% | 13,478 |
| Jan 7, 2026 | 130.00 | 132.90 | 128.50 | 131.20 | 131.20 | 1.86% | 42,786 |
| Jan 6, 2026 | 137.00 | 137.00 | 128.80 | 128.80 | 128.80 | -5.36% | 44,669 |
| Jan 5, 2026 | 138.60 | 139.70 | 135.20 | 136.10 | 136.10 | -1.87% | 14,728 |