National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 142.50
-0.50 (-0.35%)
Aug 13, 2026, 3:15 PM AST
TADAWUL:4291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 128.20 | 128.20 | 125.00 | 125.00 | 125.00 | -2.50% | 12,348 |
| Jul 16, 2026 | 126.20 | 128.20 | 125.50 | 128.20 | 128.20 | 0.47% | 6,449 |
| Jul 15, 2026 | 126.40 | 128.40 | 126.40 | 127.60 | 127.60 | 0.79% | 3,397 |
| Jul 14, 2026 | 128.10 | 129.20 | 126.60 | 126.60 | 126.60 | -1.86% | 13,818 |
| Jul 13, 2026 | 130.00 | 132.50 | 128.20 | 129.00 | 129.00 | -1.83% | 31,398 |
| Jul 12, 2026 | 131.90 | 133.60 | 131.10 | 131.40 | 131.40 | 0.46% | 6,222 |
| Jul 9, 2026 | 130.80 | 131.80 | 130.00 | 130.80 | 130.80 | -0.30% | 9,790 |
| Jul 8, 2026 | 129.20 | 132.40 | 129.20 | 131.20 | 131.20 | 0.38% | 6,478 |
| Jul 7, 2026 | 131.60 | 132.20 | 130.30 | 130.70 | 130.70 | -0.23% | 8,654 |
| Jul 6, 2026 | 130.20 | 132.40 | 129.50 | 131.00 | 131.00 | 1.24% | 16,661 |
| Jul 5, 2026 | 130.40 | 132.40 | 128.90 | 129.40 | 129.40 | -1.97% | 9,128 |
| Jul 2, 2026 | 130.80 | 132.00 | 129.70 | 132.00 | 132.00 | 0.92% | 3,714 |
| Jul 1, 2026 | 130.00 | 131.00 | 129.90 | 130.80 | 130.80 | 1.00% | 6,028 |
| Jun 30, 2026 | 129.00 | 131.70 | 128.60 | 129.50 | 129.50 | - | 12,087 |
| Jun 29, 2026 | 129.00 | 131.80 | 129.00 | 129.50 | 129.50 | 0.39% | 18,884 |
| Jun 28, 2026 | 132.40 | 132.90 | 128.50 | 129.00 | 129.00 | -2.93% | 18,260 |
| Jun 25, 2026 | 131.90 | 136.30 | 131.90 | 132.90 | 132.90 | -0.97% | 29,361 |
| Jun 24, 2026 | 133.50 | 136.30 | 133.50 | 134.20 | 134.20 | 0.75% | 8,455 |
| Jun 23, 2026 | 134.10 | 135.60 | 133.20 | 133.20 | 133.20 | -1.26% | 15,767 |
| Jun 22, 2026 | 135.00 | 137.40 | 134.20 | 134.90 | 134.90 | -0.15% | 24,162 |
| Jun 21, 2026 | 135.50 | 137.00 | 135.00 | 135.10 | 135.10 | -0.66% | 5,162 |
| Jun 18, 2026 | 134.00 | 137.50 | 133.40 | 136.00 | 136.00 | 1.49% | 25,795 |
| Jun 17, 2026 | 135.90 | 135.90 | 132.60 | 134.00 | 134.00 | -0.74% | 47,116 |
| Jun 16, 2026 | 136.80 | 139.70 | 135.00 | 135.00 | 135.00 | -0.95% | 148,987 |
| Jun 15, 2026 | 135.00 | 137.50 | 134.90 | 136.30 | 136.30 | 1.56% | 43,340 |
| Jun 14, 2026 | 134.00 | 135.00 | 132.00 | 134.20 | 134.20 | 1.74% | 19,212 |
| Jun 11, 2026 | 128.80 | 133.50 | 128.50 | 131.90 | 131.90 | 2.41% | 72,178 |
| Jun 10, 2026 | 129.00 | 132.00 | 128.50 | 128.80 | 128.80 | -0.16% | 43,355 |
| Jun 9, 2026 | 132.30 | 132.30 | 129.00 | 129.00 | 129.00 | - | 41,391 |
| Jun 8, 2026 | 119.80 | 129.50 | 119.80 | 129.00 | 129.00 | 6.70% | 113,619 |
| Jun 7, 2026 | 121.00 | 121.70 | 119.70 | 120.90 | 120.90 | -0.08% | 12,482 |