National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 141.30
-5.50 (-3.75%)
Dec 30, 2025, 3:16 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 147.00 | 147.00 | 143.10 | 143.40 | - | -2.32% | 5,652 |
| Dec 29, 2025 | 146.40 | 147.20 | 144.50 | 146.80 | 146.80 | -0.14% | 15,964 |
| Dec 28, 2025 | 146.40 | 147.90 | 145.60 | 147.00 | 147.00 | -0.27% | 8,125 |
| Dec 25, 2025 | 146.40 | 149.60 | 146.40 | 147.40 | 147.40 | 0.20% | 4,674 |
| Dec 24, 2025 | 147.40 | 148.00 | 144.30 | 147.10 | 147.10 | 0.14% | 15,546 |
| Dec 23, 2025 | 144.80 | 150.50 | 144.30 | 146.90 | 146.90 | 1.66% | 30,467 |
| Dec 22, 2025 | 145.10 | 145.20 | 143.00 | 144.50 | 144.50 | -0.28% | 5,273 |
| Dec 21, 2025 | 142.10 | 146.00 | 142.10 | 144.90 | 144.90 | 1.33% | 11,876 |
| Dec 18, 2025 | 143.00 | 144.50 | 141.80 | 143.00 | 143.00 | -0.28% | 28,908 |
| Dec 17, 2025 | 144.80 | 145.30 | 143.40 | 143.40 | 143.40 | -1.78% | 22,978 |
| Dec 16, 2025 | 149.00 | 149.60 | 144.00 | 146.00 | 146.00 | -1.88% | 22,977 |
| Dec 15, 2025 | 147.00 | 152.20 | 144.60 | 148.80 | 148.80 | 1.78% | 25,090 |
| Dec 14, 2025 | 149.00 | 149.10 | 144.20 | 146.20 | 146.20 | -1.62% | 6,435 |
| Dec 11, 2025 | 153.00 | 153.10 | 147.80 | 148.60 | 148.60 | -2.30% | 16,022 |
| Dec 10, 2025 | 153.40 | 154.80 | 151.00 | 152.10 | 152.10 | -1.87% | 24,995 |
| Dec 9, 2025 | 144.60 | 157.70 | 143.60 | 155.00 | 155.00 | 8.09% | 80,764 |
| Dec 8, 2025 | 144.20 | 144.60 | 142.40 | 143.40 | 143.40 | -0.69% | 8,666 |
| Dec 7, 2025 | 148.90 | 149.80 | 143.90 | 144.40 | 144.40 | -3.02% | 16,699 |
| Dec 4, 2025 | 145.20 | 151.40 | 145.20 | 148.90 | 148.90 | 2.62% | 14,572 |
| Dec 3, 2025 | 145.00 | 147.40 | 145.00 | 145.10 | 145.10 | -1.96% | 9,270 |
| Dec 2, 2025 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.28% | 22,313 |
| Dec 1, 2025 | 146.00 | 146.00 | 141.50 | 143.30 | 143.30 | -2.18% | 20,578 |
| Nov 30, 2025 | 146.80 | 147.70 | 145.70 | 146.50 | 146.50 | -0.20% | 5,280 |
| Nov 27, 2025 | 148.20 | 150.60 | 146.80 | 146.80 | 146.80 | -0.94% | 9,357 |
| Nov 26, 2025 | 145.30 | 148.20 | 145.30 | 148.20 | 148.20 | 0.82% | 8,375 |
| Nov 25, 2025 | 147.60 | 149.30 | 145.20 | 147.00 | 147.00 | -2.13% | 14,134 |
| Nov 24, 2025 | 153.50 | 153.50 | 145.20 | 150.20 | 150.20 | -0.92% | 27,860 |
| Nov 23, 2025 | 150.00 | 153.40 | 150.00 | 151.60 | 151.60 | 1.07% | 8,696 |
| Nov 20, 2025 | 149.10 | 152.10 | 149.10 | 150.00 | 150.00 | -0.33% | 13,144 |
| Nov 19, 2025 | 154.50 | 155.70 | 149.10 | 150.50 | 150.50 | -2.08% | 21,544 |
| Nov 18, 2025 | 158.70 | 158.70 | 153.70 | 153.70 | 153.70 | -3.64% | 20,305 |
| Nov 17, 2025 | 161.30 | 162.40 | 157.50 | 159.50 | 159.50 | -2.27% | 62,083 |
| Nov 16, 2025 | 164.00 | 165.80 | 161.00 | 163.20 | 163.20 | -0.24% | 8,720 |
| Nov 13, 2025 | 163.80 | 165.60 | 162.40 | 163.60 | 163.60 | -0.18% | 25,480 |
| Nov 12, 2025 | 165.00 | 165.00 | 162.30 | 163.90 | 163.90 | - | 33,911 |
| Nov 11, 2025 | 164.30 | 164.30 | 160.10 | 163.90 | 163.90 | -0.06% | 23,397 |
| Nov 10, 2025 | 164.20 | 164.20 | 161.20 | 164.00 | 164.00 | -0.12% | 40,945 |
| Nov 9, 2025 | 163.90 | 165.00 | 160.00 | 164.20 | 164.20 | 0.49% | 19,119 |
| Nov 6, 2025 | 164.00 | 166.60 | 162.90 | 163.40 | 163.40 | -0.61% | 12,798 |
| Nov 5, 2025 | 170.30 | 172.00 | 164.20 | 164.40 | 164.40 | -5.08% | 41,837 |
| Nov 4, 2025 | 180.30 | 181.00 | 169.80 | 173.20 | 173.20 | -4.94% | 36,415 |
| Nov 3, 2025 | 178.40 | 183.00 | 177.90 | 182.20 | 182.20 | 2.36% | 95,099 |
| Nov 2, 2025 | 174.20 | 178.20 | 173.30 | 178.00 | 178.00 | 2.89% | 36,180 |
| Oct 30, 2025 | 171.10 | 174.30 | 171.10 | 173.00 | 173.00 | 0.29% | 21,013 |
| Oct 29, 2025 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | -0.86% | 23,981 |
| Oct 28, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 30,080 |
| Oct 27, 2025 | 170.90 | 172.10 | 170.00 | 171.00 | 171.00 | 0.41% | 18,864 |
| Oct 26, 2025 | 169.00 | 171.00 | 167.50 | 170.30 | 170.30 | 1.37% | 45,066 |
| Oct 23, 2025 | 163.90 | 168.90 | 163.30 | 168.00 | 168.00 | 2.75% | 17,634 |
| Oct 22, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.06% | 8,199 |