Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 52.10
-0.85 (-1.61%)
At close: Mar 3, 2026
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 55.00 | 55.05 | 52.45 | 52.95 | 52.95 | -0.28% | 24,112 |
| Mar 1, 2026 | 54.00 | 56.40 | 53.10 | 53.10 | 53.10 | -5.18% | 11,285 |
| Feb 26, 2026 | 54.00 | 56.00 | 53.35 | 56.00 | 56.00 | 2.66% | 17,378 |
| Feb 25, 2026 | 55.00 | 55.50 | 53.85 | 54.55 | 54.55 | -1.71% | 11,164 |
| Feb 24, 2026 | 56.60 | 57.10 | 54.90 | 55.50 | 55.50 | -2.63% | 35,465 |
| Feb 23, 2026 | 53.50 | 58.10 | 53.50 | 57.00 | 57.00 | 1.79% | 57,244 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.35 | 56.00 | 56.00 | -2.52% | 26,561 |
| Feb 18, 2026 | 57.00 | 57.95 | 56.10 | 57.45 | 57.45 | 0.79% | 31,479 |
| Feb 17, 2026 | 57.35 | 57.35 | 54.30 | 57.00 | 57.00 | 0.18% | 68,867 |
| Feb 16, 2026 | 57.95 | 57.95 | 53.20 | 56.90 | 56.90 | -0.87% | 22,490 |
| Feb 15, 2026 | 58.50 | 59.95 | 57.35 | 57.40 | 57.40 | -0.17% | 109,441 |
| Feb 12, 2026 | 52.30 | 57.50 | 52.15 | 57.50 | 57.50 | 9.94% | 217,242 |
| Feb 11, 2026 | 52.75 | 53.15 | 51.60 | 52.30 | 52.30 | -0.85% | 35,557 |
| Feb 10, 2026 | 52.40 | 53.65 | 51.70 | 52.75 | 52.75 | 2.03% | 62,698 |
| Feb 9, 2026 | 52.55 | 52.55 | 51.10 | 51.70 | 51.70 | -0.86% | 135,949 |
| Feb 8, 2026 | 53.05 | 54.15 | 52.00 | 52.15 | 52.15 | -2.61% | 49,486 |
| Feb 5, 2026 | 53.55 | 53.55 | 51.55 | 53.55 | 53.55 | - | 31,702 |
| Feb 4, 2026 | 53.30 | 54.10 | 53.10 | 53.55 | 53.55 | 0.47% | 13,831 |
| Feb 3, 2026 | 54.40 | 54.65 | 52.90 | 53.30 | 53.30 | -1.39% | 133,506 |
| Feb 2, 2026 | 54.30 | 54.65 | 53.00 | 54.05 | 54.05 | -0.37% | 13,536 |
| Feb 1, 2026 | 55.80 | 55.80 | 53.80 | 54.25 | 54.25 | -2.52% | 77,538 |
| Jan 29, 2026 | 54.50 | 55.65 | 52.85 | 55.65 | 55.65 | 1.00% | 106,082 |
| Jan 28, 2026 | 54.90 | 55.40 | 54.65 | 55.10 | 53.61 | 0.82% | 87,019 |
| Jan 27, 2026 | 54.40 | 54.90 | 53.65 | 54.65 | 53.17 | 0.83% | 50,135 |
| Jan 26, 2026 | 52.65 | 54.50 | 52.05 | 54.20 | 52.73 | 2.94% | 132,605 |
| Jan 25, 2026 | 51.40 | 53.15 | 51.10 | 52.65 | 51.22 | 3.13% | 123,668 |
| Jan 22, 2026 | 50.20 | 51.40 | 49.60 | 51.05 | 49.67 | 2.10% | 242,163 |
| Jan 21, 2026 | 50.45 | 50.50 | 49.86 | 50.00 | 48.64 | -0.89% | 69,990 |
| Jan 20, 2026 | 51.60 | 51.60 | 50.00 | 50.45 | 49.08 | -1.66% | 34,774 |
| Jan 19, 2026 | 51.70 | 51.70 | 50.95 | 51.30 | 49.91 | - | 36,407 |
| Jan 18, 2026 | 50.60 | 51.80 | 50.60 | 51.30 | 49.91 | 1.38% | 28,422 |
| Jan 15, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 49.23 | -1.94% | 85,189 |
| Jan 14, 2026 | 53.95 | 53.95 | 51.50 | 51.60 | 50.20 | -3.64% | 92,243 |
| Jan 13, 2026 | 55.45 | 55.45 | 53.25 | 53.55 | 52.10 | -2.72% | 94,660 |
| Jan 12, 2026 | 54.80 | 55.50 | 54.60 | 55.05 | 53.56 | 0.73% | 49,419 |
| Jan 11, 2026 | 54.20 | 55.00 | 54.20 | 54.65 | 53.17 | 0.92% | 31,168 |
| Jan 8, 2026 | 55.45 | 55.75 | 54.15 | 54.15 | 52.68 | -2.43% | 23,877 |
| Jan 7, 2026 | 57.00 | 57.95 | 55.05 | 55.50 | 53.99 | -0.98% | 54,782 |
| Jan 6, 2026 | 57.25 | 57.40 | 56.05 | 56.05 | 54.53 | -1.15% | 20,091 |
| Jan 5, 2026 | 58.40 | 58.40 | 56.50 | 56.70 | 55.16 | -1.56% | 19,976 |
| Jan 4, 2026 | 58.45 | 59.45 | 57.35 | 57.60 | 56.04 | -2.37% | 26,562 |
| Jan 1, 2026 | 58.75 | 59.45 | 58.40 | 59.00 | 57.40 | 1.03% | 8,447 |
| Dec 31, 2025 | 58.00 | 59.45 | 57.70 | 58.40 | 56.82 | 0.17% | 35,910 |
| Dec 30, 2025 | 58.55 | 59.40 | 58.00 | 58.30 | 56.72 | -0.85% | 35,796 |
| Dec 29, 2025 | 59.00 | 59.20 | 58.45 | 58.80 | 57.21 | -0.34% | 8,924 |
| Dec 28, 2025 | 59.90 | 59.90 | 58.50 | 59.00 | 57.40 | -1.50% | 11,107 |
| Dec 25, 2025 | 60.00 | 60.70 | 59.70 | 59.90 | 58.28 | - | 7,536 |
| Dec 24, 2025 | 59.90 | 59.90 | 58.75 | 59.90 | 58.28 | 0.34% | 38,898 |
| Dec 23, 2025 | 59.80 | 59.80 | 59.00 | 59.70 | 58.08 | 1.19% | 22,455 |
| Dec 22, 2025 | 60.30 | 60.75 | 57.80 | 59.00 | 57.40 | -2.24% | 177,346 |