National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 133.60
-2.70 (-1.98%)
Sep 28, 2026, 3:16 PM AST
TADAWUL:4291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 137.30 | 137.30 | 133.50 | 133.50 | 133.50 | -2.05% | 7,046 |
| Sep 27, 2026 | 137.40 | 137.40 | 135.50 | 136.30 | 136.30 | -0.80% | 2,016 |
| Sep 24, 2026 | 136.50 | 137.40 | 135.50 | 137.40 | 137.40 | 0.29% | 11,804 |
| Sep 22, 2026 | 135.10 | 137.80 | 135.10 | 137.00 | 137.00 | 1.41% | 8,187 |
| Sep 21, 2026 | 136.80 | 137.40 | 135.10 | 135.10 | 135.10 | -0.66% | 10,423 |
| Sep 20, 2026 | 137.60 | 139.00 | 136.00 | 136.00 | 136.00 | -1.66% | 16,793 |
| Sep 17, 2026 | 138.30 | 138.60 | 136.00 | 138.30 | 138.30 | -0.43% | 27,915 |
| Sep 16, 2026 | 137.40 | 139.20 | 137.40 | 138.90 | 138.90 | 0.65% | 14,099 |
| Sep 15, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -3.16% | 77,692 |
| Sep 14, 2026 | 138.50 | 142.60 | 137.60 | 142.50 | 142.50 | 2.15% | 24,976 |
| Sep 13, 2026 | 138.50 | 139.80 | 136.20 | 139.50 | 139.50 | 0.72% | 12,832 |
| Sep 10, 2026 | 138.10 | 140.10 | 137.80 | 138.50 | 138.50 | 0.29% | 17,691 |
| Sep 9, 2026 | 140.10 | 140.20 | 138.00 | 138.10 | 138.10 | -1.78% | 15,001 |
| Sep 8, 2026 | 142.50 | 142.50 | 140.10 | 140.60 | 140.60 | -0.85% | 5,621 |
| Sep 7, 2026 | 142.50 | 143.50 | 141.00 | 141.80 | 141.80 | -0.14% | 17,566 |
| Sep 6, 2026 | 141.70 | 142.80 | 140.80 | 142.00 | 142.00 | 0.21% | 7,781 |
| Sep 3, 2026 | 142.20 | 142.30 | 140.00 | 141.70 | 141.70 | -0.35% | 9,377 |
| Sep 2, 2026 | 143.00 | 143.10 | 140.30 | 142.20 | 142.20 | -0.63% | 16,062 |
| Sep 1, 2026 | 142.50 | 145.80 | 138.60 | 143.10 | 143.10 | 0.42% | 40,299 |
| Aug 31, 2026 | 144.80 | 144.80 | 141.80 | 142.50 | 142.50 | -1.59% | 25,953 |
| Aug 30, 2026 | 145.70 | 146.70 | 143.00 | 144.80 | 144.80 | -0.21% | 10,217 |
| Aug 27, 2026 | 148.70 | 148.70 | 144.90 | 145.10 | 145.10 | -1.36% | 26,792 |
| Aug 26, 2026 | 141.20 | 148.20 | 141.10 | 147.10 | 147.10 | 5.00% | 71,513 |
| Aug 25, 2026 | 139.90 | 143.20 | 139.00 | 140.10 | 140.10 | -0.28% | 42,231 |
| Aug 24, 2026 | 140.30 | 141.80 | 139.70 | 140.50 | 140.50 | 0.07% | 16,406 |
| Aug 23, 2026 | 143.60 | 143.60 | 139.90 | 140.40 | 140.40 | -1.13% | 19,913 |
| Aug 20, 2026 | 142.20 | 143.10 | 140.90 | 142.00 | 142.00 | 0.42% | 15,506 |
| Aug 19, 2026 | 142.90 | 143.30 | 141.10 | 141.40 | 141.40 | -1.12% | 10,319 |
| Aug 18, 2026 | 144.00 | 144.40 | 141.90 | 143.00 | 143.00 | -1.72% | 13,553 |
| Aug 17, 2026 | 146.00 | 146.00 | 143.30 | 145.50 | 145.50 | -0.34% | 8,483 |
| Aug 16, 2026 | 142.50 | 147.80 | 142.50 | 146.00 | 146.00 | 2.46% | 18,175 |
| Aug 13, 2026 | 142.00 | 145.30 | 141.30 | 142.50 | 142.50 | -0.35% | 38,161 |
| Aug 12, 2026 | 141.30 | 145.20 | 141.30 | 143.00 | 143.00 | -0.28% | 28,924 |
| Aug 11, 2026 | 144.60 | 147.40 | 143.40 | 143.40 | 143.40 | -0.83% | 16,924 |
| Aug 10, 2026 | 148.00 | 148.30 | 144.60 | 144.60 | 144.60 | -1.50% | 19,475 |
| Aug 9, 2026 | 142.00 | 147.90 | 142.00 | 146.80 | 146.80 | 1.10% | 45,576 |
| Aug 6, 2026 | 148.00 | 148.80 | 143.70 | 145.20 | 145.20 | -1.83% | 20,480 |
| Aug 5, 2026 | 149.30 | 149.50 | 144.50 | 147.90 | 147.90 | 0.48% | 72,078 |
| Aug 4, 2026 | 145.10 | 152.40 | 140.10 | 147.20 | 147.20 | 1.38% | 322,906 |
| Aug 3, 2026 | 132.10 | 145.20 | 132.10 | 145.20 | 145.20 | 10.00% | 109,147 |
| Aug 2, 2026 | 130.10 | 133.30 | 129.10 | 132.00 | 132.00 | 4.10% | 37,664 |
| Jul 30, 2026 | 129.30 | 129.50 | 125.90 | 126.80 | 126.80 | -1.78% | 14,350 |
| Jul 29, 2026 | 129.30 | 130.60 | 127.10 | 129.10 | 129.10 | -0.08% | 16,937 |
| Jul 28, 2026 | 130.50 | 132.30 | 128.30 | 129.20 | 129.20 | -0.77% | 17,022 |
| Jul 27, 2026 | 129.50 | 134.40 | 129.30 | 130.20 | 130.20 | 1.24% | 47,588 |
| Jul 26, 2026 | 127.70 | 129.50 | 124.40 | 128.60 | 128.60 | 2.31% | 25,513 |
| Jul 23, 2026 | 124.50 | 127.90 | 124.50 | 125.70 | 125.70 | 0.96% | 8,896 |
| Jul 22, 2026 | 125.90 | 126.30 | 124.50 | 124.50 | 124.50 | -1.11% | 5,950 |
| Jul 21, 2026 | 126.20 | 127.00 | 122.00 | 125.90 | 125.90 | 1.45% | 13,085 |
| Jul 20, 2026 | 128.00 | 128.00 | 123.50 | 124.10 | 124.10 | -0.72% | 23,684 |