National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 128.60
-2.30 (-1.76%)
Jan 20, 2026, 3:15 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 133.10 | 133.80 | 130.20 | 130.80 | 130.80 | -2.32% | 17,802 |
| 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 |
| Jan 4, 2026 | 139.10 | 140.80 | 138.70 | 138.70 | 138.70 | -3.21% | 16,410 |
| Jan 1, 2026 | 143.70 | 144.60 | 142.00 | 143.30 | 140.80 | -0.28% | 19,827 |
| Dec 31, 2025 | 140.40 | 144.00 | 140.40 | 143.70 | 141.19 | 1.70% | 24,367 |
| Dec 30, 2025 | 147.00 | 147.00 | 140.10 | 141.30 | 138.83 | -3.75% | 16,112 |
| Dec 29, 2025 | 146.40 | 147.20 | 144.50 | 146.80 | 144.24 | -0.14% | 15,964 |
| Dec 28, 2025 | 146.40 | 147.90 | 145.60 | 147.00 | 144.44 | -0.27% | 8,125 |
| Dec 25, 2025 | 146.40 | 149.60 | 146.40 | 147.40 | 144.83 | 0.20% | 4,674 |
| Dec 24, 2025 | 147.40 | 148.00 | 144.30 | 147.10 | 144.53 | 0.14% | 15,546 |
| Dec 23, 2025 | 144.80 | 150.50 | 144.30 | 146.90 | 144.34 | 1.66% | 30,467 |
| Dec 22, 2025 | 145.10 | 145.20 | 143.00 | 144.50 | 141.98 | -0.28% | 5,273 |
| Dec 21, 2025 | 142.10 | 146.00 | 142.10 | 144.90 | 142.37 | 1.33% | 11,876 |
| Dec 18, 2025 | 143.00 | 144.50 | 141.80 | 143.00 | 140.51 | -0.28% | 28,908 |
| Dec 17, 2025 | 144.80 | 145.30 | 143.40 | 143.40 | 140.90 | -1.78% | 22,978 |
| Dec 16, 2025 | 149.00 | 149.60 | 144.00 | 146.00 | 143.45 | -1.88% | 22,977 |
| Dec 15, 2025 | 147.00 | 152.20 | 144.60 | 148.80 | 146.20 | 1.78% | 25,090 |
| Dec 14, 2025 | 149.00 | 149.10 | 144.20 | 146.20 | 143.65 | -1.62% | 6,435 |
| Dec 11, 2025 | 153.00 | 153.10 | 147.80 | 148.60 | 146.01 | -2.30% | 16,022 |
| Dec 10, 2025 | 153.40 | 154.80 | 151.00 | 152.10 | 149.45 | -1.87% | 24,995 |
| Dec 9, 2025 | 144.60 | 157.70 | 143.60 | 155.00 | 152.30 | 8.09% | 80,764 |
| Dec 8, 2025 | 144.20 | 144.60 | 142.40 | 143.40 | 140.90 | -0.69% | 8,666 |
| Dec 7, 2025 | 148.90 | 149.80 | 143.90 | 144.40 | 141.88 | -3.02% | 16,699 |
| Dec 4, 2025 | 145.20 | 151.40 | 145.20 | 148.90 | 146.30 | 2.62% | 14,572 |
| Dec 3, 2025 | 145.00 | 147.40 | 145.00 | 145.10 | 142.57 | -1.96% | 9,270 |
| Dec 2, 2025 | 144.00 | 148.00 | 143.00 | 148.00 | 145.42 | 3.28% | 22,313 |
| Dec 1, 2025 | 146.00 | 146.00 | 141.50 | 143.30 | 140.80 | -2.18% | 20,578 |
| Nov 30, 2025 | 146.80 | 147.70 | 145.70 | 146.50 | 143.94 | -0.20% | 5,280 |
| Nov 27, 2025 | 148.20 | 150.60 | 146.80 | 146.80 | 144.24 | -0.94% | 9,357 |
| Nov 26, 2025 | 145.30 | 148.20 | 145.30 | 148.20 | 145.61 | 0.82% | 8,375 |
| Nov 25, 2025 | 147.60 | 149.30 | 145.20 | 147.00 | 144.44 | -2.13% | 14,134 |
| Nov 24, 2025 | 153.50 | 153.50 | 145.20 | 150.20 | 147.58 | -0.92% | 27,860 |
| Nov 23, 2025 | 150.00 | 153.40 | 150.00 | 151.60 | 148.96 | 1.07% | 8,696 |
| Nov 20, 2025 | 149.10 | 152.10 | 149.10 | 150.00 | 147.38 | -0.33% | 13,144 |
| Nov 19, 2025 | 154.50 | 155.70 | 149.10 | 150.50 | 147.87 | -2.08% | 21,544 |
| Nov 18, 2025 | 158.70 | 158.70 | 153.70 | 153.70 | 151.02 | -3.64% | 20,305 |
| Nov 17, 2025 | 161.30 | 162.40 | 157.50 | 159.50 | 156.72 | -2.27% | 62,083 |
| Nov 16, 2025 | 164.00 | 165.80 | 161.00 | 163.20 | 160.35 | -0.24% | 8,720 |
| Nov 13, 2025 | 163.80 | 165.60 | 162.40 | 163.60 | 160.75 | -0.18% | 25,480 |
| Nov 12, 2025 | 165.00 | 165.00 | 162.30 | 163.90 | 161.04 | - | 33,911 |
| Nov 11, 2025 | 164.30 | 164.30 | 160.10 | 163.90 | 161.04 | -0.06% | 23,397 |