Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 47.20
+2.42 (5.40%)
Jul 23, 2026, 3:18 PM AST
Ataa Educational Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 51.05 | 52.80 | 51.00 | 52.00 | 52.00 | 0.78% | 54,146 |
| Jun 3, 2026 | 52.60 | 52.75 | 51.60 | 51.60 | 51.60 | -1.90% | 18,005 |
| Jun 2, 2026 | 51.80 | 53.40 | 51.80 | 52.60 | 52.60 | 1.54% | 69,775 |
| Jun 1, 2026 | 52.50 | 52.50 | 51.70 | 51.80 | 51.80 | -0.67% | 9,093 |
| May 31, 2026 | 51.55 | 52.50 | 51.55 | 52.15 | 52.15 | 1.16% | 1,580 |
| May 21, 2026 | 51.40 | 52.35 | 51.40 | 51.55 | 51.55 | 0.49% | 53,067 |
| May 20, 2026 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -1.63% | 10,547 |
| May 19, 2026 | 52.15 | 53.10 | 52.00 | 52.15 | 52.15 | 0.29% | 27,579 |
| May 18, 2026 | 52.40 | 52.40 | 51.10 | 52.00 | 52.00 | -0.57% | 17,357 |
| May 17, 2026 | 52.60 | 52.60 | 51.25 | 52.30 | 52.30 | -0.38% | 8,431 |
| May 14, 2026 | 50.60 | 52.50 | 50.60 | 52.50 | 52.50 | 1.84% | 58,306 |
| May 13, 2026 | 53.00 | 53.00 | 51.55 | 51.55 | 51.55 | -2.46% | 29,542 |
| May 12, 2026 | 53.90 | 54.10 | 52.35 | 52.85 | 52.85 | -0.28% | 33,225 |
| May 11, 2026 | 53.50 | 54.40 | 52.40 | 53.00 | 53.00 | -0.09% | 52,909 |
| May 10, 2026 | 52.00 | 53.50 | 51.00 | 53.05 | 53.05 | 2.61% | 64,711 |