Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 54.00
-1.00 (-1.82%)
May 4, 2026, 3:10 PM AST
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 55.00 | 55.00 | 53.70 | 54.00 | 54.00 | -1.82% | 34,656 |
| May 3, 2026 | 56.35 | 56.35 | 54.90 | 55.00 | 55.00 | -2.31% | 26,368 |
| Apr 30, 2026 | 53.90 | 56.50 | 53.85 | 56.30 | 56.30 | 4.26% | 35,644 |
| Apr 29, 2026 | 55.00 | 55.00 | 53.95 | 54.00 | 54.00 | -1.82% | 16,927 |
| Apr 28, 2026 | 55.70 | 55.70 | 54.85 | 55.00 | 55.00 | -0.36% | 7,033 |
| Apr 27, 2026 | 56.00 | 56.00 | 54.85 | 55.20 | 55.20 | -0.36% | 12,836 |
| Apr 26, 2026 | 57.20 | 57.20 | 54.50 | 55.40 | 55.40 | -2.81% | 47,749 |
| Apr 23, 2026 | 57.05 | 57.50 | 56.50 | 57.00 | 57.00 | -0.61% | 34,216 |
| Apr 22, 2026 | 57.90 | 57.90 | 57.10 | 57.35 | 57.35 | - | 5,287 |
| Apr 21, 2026 | 57.05 | 59.00 | 57.05 | 57.35 | 57.35 | -0.69% | 72,523 |
| Apr 20, 2026 | 57.60 | 58.00 | 56.90 | 57.75 | 57.75 | -0.43% | 21,069 |
| Apr 19, 2026 | 58.30 | 58.45 | 57.75 | 58.00 | 58.00 | -0.51% | 20,251 |
| Apr 16, 2026 | 57.50 | 58.40 | 56.85 | 58.30 | 58.30 | 1.92% | 93,573 |
| Apr 15, 2026 | 56.75 | 57.35 | 56.75 | 57.20 | 57.20 | - | 30,956 |
| Apr 14, 2026 | 56.10 | 57.20 | 56.10 | 57.20 | 57.20 | 0.88% | 16,878 |
| Apr 13, 2026 | 56.50 | 56.80 | 55.50 | 56.70 | 56.70 | -0.35% | 29,458 |
| Apr 12, 2026 | 56.60 | 57.50 | 56.05 | 56.90 | 56.90 | 0.53% | 7,344 |
| Apr 9, 2026 | 57.00 | 57.25 | 56.10 | 56.60 | 56.60 | -1.74% | 18,259 |
| Apr 8, 2026 | 56.55 | 58.40 | 56.55 | 57.60 | 57.60 | 1.95% | 29,114 |
| Apr 7, 2026 | 57.00 | 57.35 | 56.50 | 56.50 | 56.50 | -2.59% | 25,950 |
| Apr 6, 2026 | 57.60 | 58.80 | 57.10 | 58.00 | 57.25 | 0.61% | 57,227 |
| Apr 5, 2026 | 55.60 | 59.10 | 55.60 | 57.65 | 56.91 | 3.69% | 102,843 |
| Apr 2, 2026 | 55.80 | 55.80 | 54.00 | 55.60 | 54.88 | 1.28% | 92,365 |
| Apr 1, 2026 | 56.00 | 56.25 | 54.50 | 54.90 | 54.19 | -1.17% | 66,662 |
| Mar 31, 2026 | 56.30 | 56.30 | 55.35 | 55.55 | 54.83 | -0.09% | 14,303 |
| Mar 30, 2026 | 56.15 | 56.20 | 55.30 | 55.60 | 54.88 | -0.98% | 16,464 |
| Mar 29, 2026 | 56.95 | 57.00 | 55.60 | 56.15 | 55.43 | 0.09% | 39,018 |
| Mar 26, 2026 | 55.00 | 56.80 | 54.80 | 56.10 | 55.38 | 2.00% | 66,192 |
| Mar 25, 2026 | 52.00 | 56.80 | 52.00 | 55.00 | 54.29 | 4.27% | 117,654 |
| Mar 24, 2026 | 51.70 | 53.50 | 51.10 | 52.75 | 52.07 | 2.43% | 34,445 |
| Mar 16, 2026 | 54.00 | 54.00 | 51.25 | 51.50 | 50.84 | -2.65% | 56,207 |
| Mar 15, 2026 | 53.00 | 54.25 | 52.90 | 52.90 | 52.22 | 0.19% | 11,629 |
| Mar 12, 2026 | 54.50 | 54.60 | 52.80 | 52.80 | 52.12 | -3.12% | 42,719 |
| Mar 11, 2026 | 55.75 | 55.80 | 52.35 | 54.50 | 53.80 | -0.64% | 30,152 |
| Mar 10, 2026 | 52.60 | 55.55 | 52.60 | 54.85 | 54.14 | 2.33% | 14,147 |
| Mar 9, 2026 | 56.00 | 56.00 | 53.60 | 53.60 | 52.91 | -3.60% | 22,162 |
| Mar 8, 2026 | 54.65 | 55.75 | 54.65 | 55.60 | 54.88 | 1.09% | 4,958 |
| Mar 5, 2026 | 55.95 | 55.95 | 54.55 | 55.00 | 54.29 | 0.82% | 57,823 |
| Mar 4, 2026 | 52.35 | 55.10 | 52.35 | 54.55 | 53.85 | 4.70% | 19,940 |
| Mar 3, 2026 | 52.95 | 52.95 | 50.55 | 52.10 | 51.43 | -1.61% | 44,648 |
| Mar 2, 2026 | 55.00 | 55.05 | 52.45 | 52.95 | 52.27 | -0.28% | 24,112 |
| Mar 1, 2026 | 54.00 | 56.40 | 53.10 | 53.10 | 52.42 | -5.18% | 11,285 |
| Feb 26, 2026 | 54.00 | 56.00 | 53.35 | 56.00 | 55.28 | 2.66% | 17,378 |
| Feb 25, 2026 | 55.00 | 55.50 | 53.85 | 54.55 | 53.85 | -1.71% | 11,164 |
| Feb 24, 2026 | 56.60 | 57.10 | 54.90 | 55.50 | 54.79 | -2.63% | 35,465 |
| Feb 23, 2026 | 53.50 | 58.10 | 53.50 | 57.00 | 56.27 | 1.79% | 57,244 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.35 | 56.00 | 55.28 | -2.52% | 26,561 |
| Feb 18, 2026 | 57.00 | 57.95 | 56.10 | 57.45 | 56.71 | 0.79% | 31,479 |
| Feb 17, 2026 | 57.35 | 57.35 | 54.30 | 57.00 | 56.27 | 0.18% | 68,867 |
| Feb 16, 2026 | 57.95 | 57.95 | 53.20 | 56.90 | 56.17 | -0.87% | 22,490 |