Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 47.38
-0.50 (-1.04%)
Aug 13, 2026, 3:13 PM AST
Ataa Educational Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 48.00 | 48.00 | 45.48 | 47.38 | 47.38 | -1.04% | 94,255 |
| Aug 12, 2026 | 46.80 | 48.34 | 46.00 | 47.88 | 47.88 | 2.66% | 480,239 |
| Aug 11, 2026 | 47.72 | 47.78 | 46.20 | 46.64 | 46.64 | -1.64% | 23,739 |
| Aug 10, 2026 | 47.50 | 47.92 | 46.38 | 47.42 | 47.42 | -0.04% | 105,971 |
| Aug 9, 2026 | 46.90 | 47.74 | 46.88 | 47.44 | 47.44 | 1.15% | 35,835 |
| Aug 6, 2026 | 47.00 | 47.80 | 46.50 | 46.90 | 46.90 | -1.43% | 33,595 |
| Aug 5, 2026 | 46.60 | 48.40 | 46.60 | 47.58 | 47.58 | -0.46% | 33,542 |
| Aug 4, 2026 | 48.00 | 48.40 | 47.00 | 47.80 | 47.80 | -0.38% | 61,094 |
| Aug 3, 2026 | 46.00 | 48.22 | 46.00 | 47.98 | 47.98 | 4.99% | 74,451 |
| Aug 2, 2026 | 45.30 | 46.88 | 45.00 | 45.70 | 45.70 | 1.74% | 46,856 |
| Jul 30, 2026 | 45.80 | 45.80 | 44.16 | 44.92 | 44.92 | -0.31% | 40,473 |
| Jul 29, 2026 | 45.82 | 45.82 | 44.42 | 45.06 | 45.06 | -2.04% | 39,631 |
| Jul 28, 2026 | 46.52 | 46.54 | 45.90 | 46.00 | 46.00 | -1.71% | 32,565 |
| Jul 27, 2026 | 46.78 | 47.48 | 46.50 | 46.80 | 46.80 | 1.04% | 23,313 |
| Jul 26, 2026 | 48.50 | 48.50 | 46.00 | 46.32 | 46.32 | -1.86% | 39,168 |
| Jul 23, 2026 | 44.78 | 48.40 | 44.78 | 47.20 | 47.20 | 5.40% | 292,627 |
| Jul 22, 2026 | 44.70 | 45.12 | 43.40 | 44.78 | 44.78 | 0.90% | 142,632 |
| Jul 21, 2026 | 42.62 | 44.40 | 42.62 | 44.38 | 44.38 | 3.79% | 91,822 |
| Jul 20, 2026 | 44.04 | 44.04 | 42.00 | 42.76 | 42.76 | -2.91% | 86,333 |
| Jul 19, 2026 | 45.44 | 45.44 | 43.80 | 44.04 | 44.04 | -3.08% | 36,471 |
| Jul 16, 2026 | 45.66 | 46.10 | 45.00 | 45.44 | 45.44 | -0.48% | 23,930 |
| Jul 15, 2026 | 47.04 | 47.60 | 45.50 | 45.66 | 45.66 | -2.93% | 62,681 |
| Jul 14, 2026 | 47.98 | 48.00 | 47.00 | 47.04 | 47.04 | -2.00% | 41,986 |
| Jul 13, 2026 | 48.64 | 48.64 | 47.70 | 48.00 | 48.00 | -0.46% | 41,115 |
| Jul 12, 2026 | 48.04 | 49.00 | 48.00 | 48.22 | 48.22 | -0.12% | 18,977 |
| Jul 9, 2026 | 49.50 | 49.50 | 48.12 | 48.28 | 48.28 | -2.07% | 20,769 |
| Jul 8, 2026 | 48.98 | 49.66 | 47.68 | 49.30 | 49.30 | 0.65% | 101,281 |
| Jul 7, 2026 | 50.00 | 50.00 | 48.70 | 48.98 | 48.98 | -2.04% | 58,858 |
| Jul 6, 2026 | 50.50 | 51.20 | 49.64 | 50.00 | 50.00 | -1.57% | 153,511 |
| Jul 5, 2026 | 50.95 | 50.95 | 50.20 | 50.80 | 50.80 | 0.30% | 118,278 |
| Jul 2, 2026 | 51.00 | 51.00 | 50.50 | 50.65 | 50.65 | -0.69% | 79,346 |
| Jul 1, 2026 | 51.90 | 51.90 | 50.60 | 51.00 | 51.00 | -1.73% | 68,957 |
| Jun 30, 2026 | 49.84 | 51.90 | 49.54 | 51.90 | 51.90 | 4.13% | 117,773 |
| Jun 29, 2026 | 50.00 | 50.50 | 49.50 | 49.84 | 49.84 | -0.32% | 86,798 |
| Jun 28, 2026 | 50.25 | 50.25 | 49.38 | 50.00 | 50.00 | -0.40% | 16,329 |
| Jun 25, 2026 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.76% | 32,690 |
| Jun 24, 2026 | 51.50 | 51.90 | 51.10 | 51.10 | 51.10 | -2.11% | 41,126 |
| Jun 23, 2026 | 52.25 | 52.50 | 51.50 | 52.20 | 52.20 | -1.42% | 314,210 |
| Jun 22, 2026 | 52.55 | 53.35 | 52.35 | 52.95 | 52.95 | 0.95% | 138,351 |
| Jun 21, 2026 | 53.55 | 53.55 | 52.20 | 52.45 | 52.45 | -1.50% | 28,356 |
| Jun 18, 2026 | 52.85 | 53.55 | 52.85 | 53.25 | 53.25 | 0.76% | 33,528 |
| Jun 17, 2026 | 52.70 | 53.15 | 52.60 | 52.85 | 52.85 | 0.28% | 37,584 |
| Jun 16, 2026 | 53.00 | 53.55 | 52.70 | 52.70 | 52.70 | -0.47% | 19,637 |
| Jun 15, 2026 | 53.00 | 53.65 | 52.65 | 52.95 | 52.95 | 0.19% | 43,491 |
| Jun 14, 2026 | 52.55 | 52.90 | 52.55 | 52.85 | 52.85 | 0.76% | 5,707 |
| Jun 11, 2026 | 53.25 | 53.25 | 52.15 | 52.45 | 52.45 | -0.57% | 9,657 |
| Jun 10, 2026 | 52.95 | 53.25 | 52.60 | 52.75 | 52.75 | -0.09% | 27,786 |
| Jun 9, 2026 | 52.45 | 53.25 | 52.45 | 52.80 | 52.80 | 0.96% | 26,939 |
| Jun 8, 2026 | 52.10 | 53.00 | 51.80 | 52.30 | 52.30 | 0.38% | 42,789 |
| Jun 7, 2026 | 52.85 | 52.85 | 51.70 | 52.10 | 52.10 | 0.19% | 52,273 |