Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 62.45
+0.90 (1.46%)
Sep 4, 2025, 3:12 PM AST
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.00 | 62.45 | 61.00 | 62.45 | 62.45 | 1.46% | 22,449 |
| Sep 3, 2025 | 62.00 | 62.00 | 61.15 | 61.55 | 61.55 | 0.90% | 27,563 |
| Sep 2, 2025 | 61.20 | 62.25 | 60.55 | 61.00 | 61.00 | -0.25% | 16,322 |
| Sep 1, 2025 | 61.80 | 62.40 | 61.05 | 61.15 | 61.15 | -1.61% | 8,058 |
| Aug 31, 2025 | 63.45 | 63.45 | 62.00 | 62.15 | 62.15 | -2.20% | 12,027 |
| Aug 28, 2025 | 63.65 | 64.30 | 63.50 | 63.55 | 63.55 | -0.16% | 7,142 |
| Aug 27, 2025 | 64.50 | 64.50 | 63.65 | 63.65 | 63.65 | -1.32% | 8,776 |
| Aug 26, 2025 | 63.15 | 64.50 | 62.65 | 64.50 | 64.50 | 2.71% | 23,615 |
| Aug 25, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -0.95% | 30,486 |
| Aug 24, 2025 | 63.50 | 64.70 | 63.40 | 63.40 | 63.40 | -0.31% | 38,852 |
| Aug 21, 2025 | 64.15 | 64.80 | 63.50 | 63.60 | 63.60 | -1.55% | 18,939 |
| Aug 20, 2025 | 64.95 | 66.00 | 64.60 | 64.60 | 64.60 | -0.23% | 17,912 |
| Aug 19, 2025 | 66.40 | 66.40 | 64.60 | 64.75 | 64.75 | -2.19% | 37,564 |
| Aug 18, 2025 | 65.70 | 66.60 | 64.60 | 66.20 | 66.20 | 1.22% | 33,979 |
| Aug 17, 2025 | 62.65 | 65.75 | 62.60 | 65.40 | 65.40 | 4.39% | 48,172 |
| Aug 14, 2025 | 62.65 | 63.10 | 62.40 | 62.65 | 62.65 | 0.08% | 9,156 |
| Aug 13, 2025 | 65.80 | 65.80 | 62.55 | 62.60 | 62.60 | -1.96% | 21,927 |
| Aug 12, 2025 | 66.05 | 66.60 | 63.85 | 63.85 | 63.85 | -3.33% | 38,217 |
| Aug 11, 2025 | 64.00 | 66.75 | 63.50 | 66.05 | 66.05 | 3.36% | 106,997 |
| Aug 10, 2025 | 63.20 | 65.50 | 62.95 | 63.90 | 63.90 | 1.11% | 36,209 |
| Aug 7, 2025 | 62.80 | 64.00 | 62.10 | 63.20 | 63.20 | 1.69% | 57,349 |
| Aug 6, 2025 | 62.50 | 62.50 | 61.65 | 62.15 | 62.15 | 0.40% | 23,094 |
| Aug 5, 2025 | 61.10 | 63.00 | 61.10 | 61.90 | 61.90 | 1.48% | 31,037 |
| Aug 4, 2025 | 60.40 | 62.00 | 60.40 | 61.00 | 61.00 | 0.08% | 27,613 |
| Aug 3, 2025 | 61.00 | 61.00 | 60.10 | 60.95 | 60.95 | -0.41% | 10,428 |
| Jul 31, 2025 | 61.70 | 61.70 | 60.95 | 61.20 | 61.20 | -0.81% | 10,598 |
| Jul 30, 2025 | 61.30 | 62.95 | 60.80 | 61.70 | 61.70 | 0.65% | 32,472 |
| Jul 29, 2025 | 61.85 | 62.00 | 60.70 | 61.30 | 61.30 | -1.21% | 10,630 |
| Jul 28, 2025 | 63.15 | 63.15 | 61.70 | 62.05 | 62.05 | -1.74% | 6,901 |
| Jul 27, 2025 | 61.70 | 63.20 | 61.70 | 63.15 | 63.15 | 2.35% | 15,100 |
| Jul 24, 2025 | 61.95 | 62.20 | 61.70 | 61.70 | 61.70 | -0.40% | 7,588 |
| Jul 23, 2025 | 61.95 | 62.50 | 61.95 | 61.95 | 61.95 | 0.32% | 9,722 |
| Jul 22, 2025 | 62.85 | 62.85 | 61.70 | 61.75 | 61.75 | -1.75% | 21,368 |
| Jul 21, 2025 | 63.40 | 63.70 | 62.80 | 62.85 | 62.85 | -0.71% | 6,223 |
| Jul 20, 2025 | 63.10 | 64.00 | 63.00 | 63.30 | 63.30 | 0.32% | 7,192 |
| Jul 17, 2025 | 63.35 | 63.75 | 62.55 | 63.10 | 63.10 | -0.39% | 14,245 |
| Jul 16, 2025 | 63.75 | 64.00 | 63.00 | 63.35 | 63.35 | -0.39% | 15,345 |
| Jul 15, 2025 | 64.85 | 65.40 | 63.50 | 63.60 | 63.60 | -2.30% | 23,120 |
| Jul 14, 2025 | 66.40 | 66.40 | 64.95 | 65.10 | 65.10 | -1.51% | 73,700 |
| Jul 13, 2025 | 64.85 | 66.15 | 64.10 | 66.10 | 66.10 | 2.32% | 119,554 |
| Jul 10, 2025 | 65.00 | 65.00 | 63.75 | 64.60 | 64.60 | -0.54% | 11,843 |
| Jul 9, 2025 | 63.15 | 64.95 | 62.95 | 64.95 | 64.95 | 2.69% | 29,802 |
| Jul 8, 2025 | 64.50 | 64.60 | 63.20 | 63.25 | 63.25 | -1.79% | 26,190 |
| Jul 7, 2025 | 63.85 | 64.65 | 63.30 | 64.40 | 64.40 | 1.02% | 40,952 |
| Jul 6, 2025 | 64.00 | 65.15 | 63.55 | 63.75 | 63.75 | -0.39% | 68,111 |
| Jul 3, 2025 | 63.75 | 64.20 | 62.35 | 64.00 | 64.00 | 0.39% | 99,355 |
| Jul 2, 2025 | 65.00 | 65.00 | 63.65 | 63.75 | 63.75 | -1.01% | 26,404 |
| Jul 1, 2025 | 65.90 | 66.20 | 64.40 | 64.40 | 64.40 | -2.42% | 21,334 |
| Jun 30, 2025 | 66.30 | 67.25 | 65.90 | 66.00 | 66.00 | 0.15% | 46,883 |
| Jun 29, 2025 | 65.30 | 67.30 | 65.30 | 65.90 | 65.90 | 2.01% | 65,827 |