National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 106.20
+1.20 (1.14%)
Nov 10, 2026, 3:17 PM AST
TADAWUL:4291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 104.90 | 106.70 | 104.90 | 106.20 | 106.20 | 1.14% | 14,740 |
| Nov 9, 2026 | 105.60 | 106.70 | 104.90 | 105.00 | 105.00 | -0.19% | 28,252 |
| Nov 8, 2026 | 103.50 | 105.90 | 100.80 | 105.20 | 105.20 | 3.34% | 45,332 |
| Nov 5, 2026 | 101.90 | 104.60 | 100.90 | 101.80 | 101.80 | -0.10% | 49,040 |
| Nov 4, 2026 | 99.00 | 102.80 | 99.00 | 101.90 | 101.90 | 3.77% | 26,148 |
| Nov 3, 2026 | 100.00 | 101.90 | 97.90 | 98.20 | 98.20 | -1.80% | 30,093 |
| Nov 2, 2026 | 102.00 | 103.20 | 100.00 | 100.00 | 100.00 | -2.34% | 29,481 |
| Nov 1, 2026 | 104.10 | 104.10 | 97.00 | 102.40 | 102.40 | -0.97% | 69,871 |
| Oct 29, 2026 | 105.30 | 108.40 | 103.20 | 103.40 | 103.40 | -1.52% | 97,746 |
| Oct 28, 2026 | 108.10 | 108.10 | 102.00 | 105.00 | 105.00 | -2.96% | 150,656 |
| Oct 27, 2026 | 118.70 | 118.70 | 107.20 | 108.20 | 108.20 | -6.48% | 214,954 |
| Oct 26, 2026 | 110.50 | 116.70 | 110.50 | 115.70 | 115.70 | 4.71% | 12,491 |
| Oct 25, 2026 | 115.20 | 116.40 | 109.00 | 110.50 | 110.50 | -4.08% | 18,755 |
| Oct 22, 2026 | 120.30 | 120.30 | 113.90 | 115.20 | 115.20 | -5.26% | 18,778 |
| Oct 21, 2026 | 119.50 | 121.60 | 119.00 | 121.60 | 121.60 | 1.33% | 8,506 |
| Oct 20, 2026 | 122.50 | 122.70 | 120.00 | 120.00 | 120.00 | -3.07% | 7,637 |
| Oct 19, 2026 | 124.50 | 124.90 | 122.80 | 123.80 | 123.80 | -0.40% | 3,973 |
| Oct 18, 2026 | 126.80 | 126.80 | 123.80 | 124.30 | 124.30 | -0.40% | 5,265 |
| 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 |