Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 33.98
-0.42 (-1.22%)
Oct 20, 2026, 10:14 AM AST
Ataa Educational Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 34.24 | 34.24 | 33.88 | 33.98 | 33.98 | -1.22% | 6,376 |
| 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 |
| Aug 31, 2026 | 43.68 | 45.52 | 43.06 | 45.50 | 45.50 | 4.45% | 986,164 |
| Aug 30, 2026 | 44.30 | 44.82 | 43.52 | 43.56 | 43.56 | -1.31% | 86,618 |
| Aug 27, 2026 | 45.20 | 45.20 | 44.14 | 44.14 | 44.14 | -1.78% | 180,419 |
| Aug 26, 2026 | 44.78 | 45.42 | 44.56 | 44.94 | 44.94 | 0.94% | 316,441 |
| Aug 25, 2026 | 45.00 | 45.24 | 44.52 | 44.52 | 44.52 | -0.54% | 252,377 |
| Aug 24, 2026 | 44.98 | 45.96 | 44.76 | 44.76 | 44.76 | 0.09% | 176,387 |
| Aug 23, 2026 | 43.48 | 44.90 | 43.48 | 44.72 | 44.72 | 2.62% | 150,103 |
| Aug 20, 2026 | 43.92 | 44.28 | 43.58 | 43.58 | 43.58 | -1.63% | 143,055 |
| Aug 19, 2026 | 45.30 | 45.30 | 44.24 | 44.30 | 44.30 | -1.42% | 54,707 |
| Aug 18, 2026 | 45.72 | 45.76 | 44.90 | 44.94 | 44.94 | -1.79% | 116,996 |
| Aug 17, 2026 | 46.16 | 46.18 | 45.60 | 45.76 | 45.76 | -1.04% | 65,732 |
| Aug 16, 2026 | 48.00 | 48.00 | 45.50 | 46.24 | 46.24 | -2.41% | 86,280 |
| 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 |