Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 30.00
0.00 (0.00%)
Nov 10, 2026, 3:12 PM AST
Ataa Educational Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.10 | 30.74 | 29.74 | 30.00 | 30.00 | - | 504,743 |
| Nov 9, 2026 | 29.90 | 30.68 | 29.52 | 30.00 | 30.00 | 0.67% | 145,709 |
| Nov 8, 2026 | 30.10 | 30.78 | 29.58 | 29.80 | 29.80 | -0.80% | 98,356 |
| Nov 5, 2026 | 30.36 | 30.74 | 29.60 | 30.04 | 30.04 | 0.74% | 112,933 |
| Nov 4, 2026 | 28.92 | 30.26 | 28.92 | 29.82 | 29.82 | 3.11% | 106,437 |
| Nov 3, 2026 | 29.70 | 30.00 | 28.80 | 28.92 | 28.92 | -3.54% | 94,895 |
| Nov 2, 2026 | 30.28 | 30.30 | 29.54 | 29.98 | 29.98 | -0.99% | 121,089 |
| Nov 1, 2026 | 30.96 | 30.96 | 29.46 | 30.28 | 30.28 | -1.62% | 110,428 |
| Oct 29, 2026 | 31.00 | 31.06 | 30.22 | 30.78 | 30.78 | 0.26% | 112,711 |
| Oct 28, 2026 | 29.88 | 31.00 | 29.88 | 30.70 | 30.70 | 4.71% | 276,725 |
| Oct 27, 2026 | 28.80 | 30.04 | 28.48 | 29.32 | 29.32 | 2.09% | 632,863 |
| Oct 26, 2026 | 28.90 | 29.20 | 27.80 | 28.72 | 28.72 | 1.06% | 770,040 |
| Oct 25, 2026 | 30.50 | 30.50 | 27.96 | 28.42 | 28.42 | -7.37% | 271,997 |
| Oct 22, 2026 | 33.00 | 33.00 | 30.50 | 30.68 | 30.68 | -7.53% | 129,990 |
| Oct 21, 2026 | 33.34 | 33.44 | 32.78 | 33.18 | 33.18 | -0.96% | 47,318 |
| Oct 20, 2026 | 34.24 | 34.24 | 33.36 | 33.50 | 33.50 | -2.62% | 75,518 |
| Oct 19, 2026 | 35.08 | 35.08 | 34.20 | 34.40 | 34.40 | -0.75% | 111,357 |
| Oct 18, 2026 | 34.64 | 34.82 | 34.24 | 34.66 | 34.66 | 0.81% | 46,399 |
| Oct 15, 2026 | 34.70 | 34.74 | 34.00 | 34.38 | 34.38 | -0.69% | 79,082 |
| Oct 14, 2026 | 35.44 | 35.86 | 34.62 | 34.62 | 34.62 | -2.70% | 112,679 |
| Oct 13, 2026 | 36.10 | 36.42 | 35.52 | 35.58 | 35.58 | -1.44% | 101,418 |
| Oct 12, 2026 | 36.82 | 36.84 | 36.06 | 36.10 | 36.10 | -2.27% | 44,207 |
| Oct 11, 2026 | 37.00 | 37.16 | 36.14 | 36.94 | 36.94 | -0.75% | 49,085 |
| Oct 8, 2026 | 38.20 | 38.20 | 37.10 | 37.22 | 37.22 | -2.77% | 60,292 |
| Oct 7, 2026 | 38.42 | 38.42 | 38.00 | 38.28 | 38.28 | -0.31% | 43,905 |
| Oct 6, 2026 | 37.90 | 39.54 | 37.80 | 38.40 | 38.40 | 1.27% | 254,485 |
| Oct 5, 2026 | 38.02 | 38.04 | 37.16 | 37.92 | 37.92 | -0.26% | 93,750 |
| Oct 4, 2026 | 38.00 | 38.34 | 37.90 | 38.02 | 38.02 | 0.69% | 59,931 |
| Oct 1, 2026 | 37.80 | 38.80 | 37.16 | 37.76 | 37.76 | - | 194,007 |
| Sep 30, 2026 | 38.80 | 38.90 | 37.76 | 37.76 | 37.76 | -2.38% | 88,333 |
| Sep 29, 2026 | 39.66 | 40.40 | 38.68 | 38.68 | 38.68 | -2.47% | 111,865 |
| Sep 28, 2026 | 40.70 | 40.72 | 39.54 | 39.66 | 39.66 | -1.49% | 120,466 |
| Sep 27, 2026 | 40.70 | 40.84 | 40.00 | 40.26 | 40.26 | -1.61% | 150,640 |
| Sep 24, 2026 | 41.56 | 41.56 | 40.74 | 40.92 | 40.92 | -1.16% | 44,651 |
| Sep 22, 2026 | 41.00 | 41.52 | 40.82 | 41.40 | 41.40 | 0.98% | 100,738 |
| Sep 21, 2026 | 41.46 | 41.46 | 40.54 | 41.00 | 41.00 | 0.05% | 62,517 |
| Sep 20, 2026 | 41.48 | 41.70 | 40.66 | 40.98 | 40.98 | -1.21% | 66,878 |
| Sep 17, 2026 | 42.50 | 42.60 | 41.48 | 41.48 | 41.48 | -2.99% | 91,693 |
| Sep 16, 2026 | 40.94 | 43.36 | 40.94 | 42.76 | 42.76 | 4.75% | 371,837 |
| Sep 15, 2026 | 41.60 | 41.80 | 40.50 | 40.82 | 40.82 | -2.34% | 110,929 |
| Sep 14, 2026 | 43.00 | 43.08 | 41.42 | 41.80 | 41.80 | -2.34% | 109,483 |
| Sep 13, 2026 | 41.98 | 44.12 | 41.20 | 42.80 | 42.80 | 1.76% | 494,600 |
| Sep 10, 2026 | 43.10 | 43.10 | 42.02 | 42.06 | 42.06 | -2.23% | 102,972 |
| Sep 9, 2026 | 43.18 | 43.20 | 41.70 | 43.02 | 43.02 | -0.97% | 662,916 |
| Sep 8, 2026 | 43.12 | 43.90 | 42.58 | 43.44 | 43.44 | 0.74% | 178,724 |
| Sep 7, 2026 | 43.90 | 44.00 | 43.00 | 43.12 | 43.12 | -1.73% | 100,230 |
| Sep 6, 2026 | 44.00 | 44.38 | 43.86 | 43.88 | 43.88 | -0.27% | 35,283 |
| Sep 3, 2026 | 44.76 | 44.98 | 43.94 | 44.00 | 44.00 | -1.87% | 135,709 |
| Sep 2, 2026 | 45.60 | 45.60 | 44.76 | 44.84 | 44.84 | -1.97% | 57,332 |
| Sep 1, 2026 | 45.02 | 45.78 | 43.90 | 45.74 | 45.74 | 0.53% | 247,157 |