National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia · Delayed Price · Currency is SAR 116.00
+0.50 (0.43%)
May 21, 2026, 3:15 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 118.50 | 118.50 | 115.80 | 116.00 | 116.00 | 0.43% | 8,683 |
| May 20, 2026 | 117.40 | 117.40 | 114.30 | 115.50 | 115.50 | -1.70% | 15,910 |
| May 19, 2026 | 118.00 | 118.80 | 116.00 | 117.50 | 117.50 | -0.09% | 18,696 |
| May 18, 2026 | 118.70 | 119.70 | 117.50 | 117.60 | 117.60 | -0.93% | 8,649 |
| May 17, 2026 | 121.50 | 121.50 | 118.00 | 118.70 | 118.70 | -0.92% | 8,155 |
| May 14, 2026 | 117.60 | 121.80 | 117.00 | 119.80 | 119.80 | 1.87% | 29,548 |
| May 13, 2026 | 119.60 | 119.60 | 117.60 | 117.60 | 117.60 | -0.68% | 9,797 |
| May 12, 2026 | 118.40 | 119.40 | 117.20 | 118.40 | 118.40 | -0.84% | 20,687 |
| May 11, 2026 | 121.40 | 121.40 | 119.20 | 119.40 | 119.40 | -0.75% | 17,007 |
| May 10, 2026 | 120.10 | 120.70 | 118.40 | 120.30 | 120.30 | 0.92% | 10,802 |
| May 7, 2026 | 121.00 | 121.00 | 118.50 | 119.20 | 119.20 | -0.75% | 12,130 |
| May 6, 2026 | 119.20 | 121.00 | 118.30 | 120.10 | 120.10 | 1.35% | 20,956 |
| May 5, 2026 | 125.00 | 125.00 | 118.00 | 118.50 | 118.50 | -4.36% | 36,818 |
| May 4, 2026 | 119.20 | 125.00 | 118.30 | 123.90 | 123.90 | 4.12% | 97,264 |
| May 3, 2026 | 118.00 | 121.00 | 117.60 | 119.00 | 119.00 | 0.93% | 31,963 |
| Apr 30, 2026 | 117.70 | 118.80 | 117.20 | 117.90 | 117.90 | -0.67% | 22,265 |
| Apr 29, 2026 | 117.50 | 120.00 | 117.50 | 118.70 | 118.70 | 0.34% | 10,383 |
| Apr 28, 2026 | 120.40 | 120.40 | 117.50 | 118.30 | 118.30 | -0.59% | 12,675 |
| Apr 27, 2026 | 116.80 | 119.00 | 115.40 | 119.00 | 119.00 | 2.59% | 14,360 |
| Apr 26, 2026 | 115.90 | 117.30 | 115.00 | 116.00 | 116.00 | 0.09% | 9,215 |
| Apr 23, 2026 | 118.40 | 118.40 | 115.70 | 115.90 | 115.90 | -1.70% | 22,823 |
| Apr 22, 2026 | 120.40 | 120.40 | 117.70 | 117.90 | 117.90 | -1.26% | 19,690 |
| Apr 21, 2026 | 119.60 | 120.40 | 118.40 | 119.40 | 119.40 | 1.10% | 28,930 |
| Apr 20, 2026 | 120.00 | 120.00 | 117.90 | 118.10 | 118.10 | -1.83% | 18,802 |
| Apr 19, 2026 | 121.60 | 121.60 | 119.40 | 120.30 | 120.30 | -1.55% | 21,813 |
| Apr 16, 2026 | 123.00 | 123.00 | 120.00 | 122.20 | 122.20 | -0.08% | 26,514 |
| Apr 15, 2026 | 118.90 | 122.30 | 118.40 | 122.30 | 122.30 | 2.86% | 69,982 |
| Apr 14, 2026 | 114.80 | 118.90 | 114.40 | 118.90 | 118.90 | 3.57% | 65,637 |
| Apr 13, 2026 | 117.20 | 117.20 | 113.80 | 114.80 | 114.80 | -1.46% | 61,524 |
| Apr 12, 2026 | 116.90 | 119.60 | 115.80 | 116.50 | 116.50 | -0.34% | 51,320 |
| Apr 9, 2026 | 118.50 | 118.50 | 115.40 | 116.90 | 116.90 | -0.76% | 55,354 |
| Apr 8, 2026 | 119.90 | 120.80 | 117.60 | 117.80 | 117.80 | 1.38% | 65,209 |
| Apr 7, 2026 | 121.60 | 121.60 | 116.00 | 116.20 | 116.20 | -4.36% | 89,427 |
| Apr 6, 2026 | 123.10 | 124.20 | 120.10 | 121.50 | 121.50 | -1.30% | 27,159 |
| Apr 5, 2026 | 120.50 | 125.60 | 120.50 | 123.10 | 123.10 | 2.33% | 39,494 |
| Apr 2, 2026 | 119.20 | 121.00 | 117.00 | 120.30 | 120.30 | 1.26% | 33,195 |
| Apr 1, 2026 | 118.80 | 119.30 | 117.50 | 118.80 | 118.80 | 0.34% | 30,089 |
| Mar 31, 2026 | 118.00 | 118.40 | 113.60 | 118.40 | 118.40 | 1.11% | 81,996 |
| Mar 30, 2026 | 115.30 | 117.50 | 113.60 | 117.10 | 117.10 | 1.65% | 37,068 |
| Mar 29, 2026 | 112.70 | 115.60 | 111.90 | 115.20 | 115.20 | 2.95% | 36,663 |
| Mar 26, 2026 | 111.40 | 113.40 | 109.70 | 111.90 | 111.90 | 0.81% | 86,302 |
| Mar 25, 2026 | 106.20 | 116.30 | 106.20 | 111.00 | 111.00 | 4.72% | 151,528 |
| Mar 24, 2026 | 110.50 | 115.00 | 105.80 | 106.00 | 106.00 | -5.36% | 65,051 |
| Mar 16, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.54% | 19,266 |
| Mar 15, 2026 | 110.10 | 110.70 | 109.00 | 110.30 | 110.30 | 0.18% | 22,525 |
| Mar 12, 2026 | 110.90 | 116.60 | 109.30 | 110.10 | 110.10 | 0.09% | 49,072 |
| Mar 11, 2026 | 110.60 | 111.50 | 109.70 | 110.00 | 110.00 | -0.81% | 37,899 |
| Mar 10, 2026 | 111.00 | 112.50 | 109.50 | 110.90 | 110.90 | 0.36% | 17,535 |
| Mar 9, 2026 | 114.20 | 114.40 | 110.10 | 110.50 | 110.50 | -3.24% | 19,987 |
| Mar 8, 2026 | 114.30 | 117.40 | 114.20 | 114.20 | 114.20 | -0.09% | 7,260 |