Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 49.90
-0.55 (-1.09%)
Jan 21, 2026, 1:05 PM AST
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2026 | 50.60 | 51.80 | 50.60 | 51.30 | 51.30 | 1.38% | 28,422 |
| Jan 15, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 50.60 | -1.94% | 85,189 |
| Jan 14, 2026 | 53.95 | 53.95 | 51.50 | 51.60 | 51.60 | -3.64% | 92,243 |
| Jan 13, 2026 | 55.45 | 55.45 | 53.25 | 53.55 | 53.55 | -2.72% | 94,660 |
| Jan 12, 2026 | 54.80 | 55.50 | 54.60 | 55.05 | 55.05 | 0.73% | 49,419 |
| Jan 11, 2026 | 54.20 | 55.00 | 54.20 | 54.65 | 54.65 | 0.92% | 31,168 |
| Jan 8, 2026 | 55.45 | 55.75 | 54.15 | 54.15 | 54.15 | -2.43% | 23,877 |
| Jan 7, 2026 | 57.00 | 57.95 | 55.05 | 55.50 | 55.50 | -0.98% | 54,782 |
| Jan 6, 2026 | 57.25 | 57.40 | 56.05 | 56.05 | 56.05 | -1.15% | 20,091 |
| Jan 5, 2026 | 58.40 | 58.40 | 56.50 | 56.70 | 56.70 | -1.56% | 19,976 |
| Jan 4, 2026 | 58.45 | 59.45 | 57.35 | 57.60 | 57.60 | -2.37% | 26,562 |
| Jan 1, 2026 | 58.75 | 59.45 | 58.40 | 59.00 | 59.00 | 1.03% | 8,447 |
| Dec 31, 2025 | 58.00 | 59.45 | 57.70 | 58.40 | 58.40 | 0.17% | 35,910 |
| Dec 30, 2025 | 58.55 | 59.40 | 58.00 | 58.30 | 58.30 | -0.85% | 35,796 |
| Dec 29, 2025 | 59.00 | 59.20 | 58.45 | 58.80 | 58.80 | -0.34% | 8,924 |
| Dec 28, 2025 | 59.90 | 59.90 | 58.50 | 59.00 | 59.00 | -1.50% | 11,107 |
| Dec 25, 2025 | 60.00 | 60.70 | 59.70 | 59.90 | 59.90 | - | 7,536 |
| Dec 24, 2025 | 59.90 | 59.90 | 58.75 | 59.90 | 59.90 | 0.34% | 38,898 |
| Dec 23, 2025 | 59.80 | 59.80 | 59.00 | 59.70 | 59.70 | 1.19% | 22,455 |
| Dec 22, 2025 | 60.30 | 60.75 | 57.80 | 59.00 | 59.00 | -2.24% | 177,346 |
| Dec 21, 2025 | 60.00 | 61.50 | 60.00 | 60.35 | 60.35 | 1.43% | 94,487 |
| Dec 18, 2025 | 60.35 | 60.55 | 58.40 | 59.50 | 59.50 | -1.65% | 53,472 |
| Dec 17, 2025 | 60.05 | 61.00 | 59.20 | 60.50 | 60.50 | 0.67% | 57,709 |
| Dec 16, 2025 | 60.05 | 61.10 | 60.05 | 60.10 | 60.10 | -1.07% | 35,677 |
| Dec 15, 2025 | 60.20 | 61.40 | 59.85 | 60.75 | 60.75 | 0.58% | 50,723 |
| Dec 14, 2025 | 62.75 | 62.75 | 60.10 | 60.40 | 60.40 | -2.82% | 55,939 |
| Dec 11, 2025 | 61.95 | 62.70 | 61.80 | 62.15 | 62.15 | 0.24% | 47,259 |
| Dec 10, 2025 | 61.00 | 62.45 | 60.25 | 62.00 | 62.00 | 1.97% | 78,258 |
| Dec 9, 2025 | 60.40 | 61.60 | 59.90 | 60.80 | 60.80 | 1.67% | 56,749 |
| Dec 8, 2025 | 61.40 | 61.40 | 58.80 | 59.80 | 59.80 | -2.05% | 92,340 |
| Dec 7, 2025 | 59.50 | 61.50 | 59.50 | 61.05 | 61.05 | 2.78% | 74,757 |
| Dec 4, 2025 | 59.20 | 60.50 | 58.70 | 59.40 | 59.40 | 0.59% | 29,603 |
| Dec 3, 2025 | 60.20 | 60.20 | 58.25 | 59.05 | 59.05 | -0.67% | 30,386 |
| Dec 2, 2025 | 59.40 | 60.60 | 59.10 | 59.45 | 59.45 | -0.92% | 8,063 |
| Dec 1, 2025 | 60.05 | 60.75 | 58.90 | 60.00 | 60.00 | -0.08% | 10,804 |
| Nov 30, 2025 | 61.50 | 61.50 | 59.50 | 60.05 | 60.05 | -1.56% | 7,902 |
| Nov 27, 2025 | 60.85 | 61.60 | 59.85 | 61.00 | 61.00 | 0.25% | 39,396 |
| Nov 26, 2025 | 59.50 | 61.20 | 59.05 | 60.85 | 60.85 | 1.59% | 29,110 |
| Nov 25, 2025 | 61.90 | 61.90 | 59.90 | 59.90 | 59.90 | -4.69% | 20,321 |
| Nov 24, 2025 | 61.70 | 62.85 | 59.90 | 62.85 | 62.85 | 1.78% | 34,279 |
| Nov 23, 2025 | 61.60 | 62.80 | 61.40 | 61.75 | 61.75 | 0.16% | 35,684 |
| Nov 20, 2025 | 62.50 | 62.75 | 61.60 | 61.65 | 61.65 | -0.88% | 18,867 |
| Nov 19, 2025 | 62.70 | 62.70 | 61.20 | 62.20 | 62.20 | 0.16% | 18,004 |
| Nov 18, 2025 | 62.10 | 63.55 | 62.10 | 62.10 | 62.10 | -2.05% | 25,487 |
| Nov 17, 2025 | 62.90 | 63.50 | 62.10 | 63.40 | 63.40 | 0.79% | 61,742 |
| Nov 16, 2025 | 62.45 | 63.50 | 62.05 | 62.90 | 62.90 | 0.40% | 43,295 |
| Nov 13, 2025 | 62.20 | 63.70 | 62.00 | 62.65 | 62.65 | 0.72% | 34,695 |
| Nov 12, 2025 | 64.95 | 64.95 | 61.80 | 62.20 | 62.20 | -3.27% | 100,208 |
| Nov 11, 2025 | 63.80 | 66.20 | 63.55 | 64.30 | 64.30 | 0.70% | 43,373 |
| Nov 10, 2025 | 63.50 | 64.35 | 62.50 | 63.85 | 63.85 | -0.08% | 75,351 |