National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 124.50
+0.20 (0.16%)
Oct 19, 2026, 10:06 AM AST
TADAWUL:4291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.24% | 77 |
| Oct 15, 2026 | 125.50 | 125.80 | 123.80 | 124.80 | 124.80 | -0.56% | 6,002 |
| Oct 14, 2026 | 125.90 | 127.90 | 124.80 | 125.50 | 125.50 | 0.56% | 58,487 |
| Oct 13, 2026 | 126.60 | 126.60 | 124.30 | 124.80 | 124.80 | - | 8,801 |
| Oct 12, 2026 | 124.80 | 127.40 | 124.30 | 124.80 | 124.80 | -0.48% | 13,943 |
| Oct 11, 2026 | 125.00 | 128.00 | 121.40 | 125.40 | 125.40 | 0.32% | 25,601 |
| Oct 8, 2026 | 128.40 | 128.40 | 125.00 | 125.00 | 125.00 | -2.72% | 14,436 |
| Oct 7, 2026 | 130.80 | 130.80 | 128.40 | 128.50 | 128.50 | -1.91% | 11,947 |
| Oct 6, 2026 | 133.60 | 133.60 | 129.00 | 131.00 | 131.00 | -0.30% | 36,522 |
| Oct 5, 2026 | 127.60 | 133.00 | 127.20 | 131.40 | 131.40 | 2.02% | 28,346 |
| Oct 4, 2026 | 128.20 | 130.20 | 127.90 | 128.80 | 128.80 | 0.39% | 17,718 |
| Oct 1, 2026 | 131.00 | 131.00 | 127.80 | 128.30 | 128.30 | -1.69% | 12,548 |
| Sep 30, 2026 | 132.40 | 132.70 | 130.50 | 130.50 | 130.50 | -0.76% | 15,379 |
| Sep 29, 2026 | 133.60 | 134.70 | 130.00 | 131.50 | 131.50 | -1.57% | 8,342 |
| Sep 28, 2026 | 137.30 | 137.30 | 133.40 | 133.60 | 133.60 | -1.98% | 7,967 |
| 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 |