Ataa Educational Company (TADAWUL:4292)
Saudi Arabia · Delayed Price · Currency is SAR 39.66
-0.60 (-1.49%)
Sep 28, 2026, 3:18 PM AST
Ataa Educational Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 40.70 | 40.72 | 39.70 | 39.84 | 39.84 | -1.04% | 93,101 |
| Sep 27, 2026 | 40.70 | 40.84 | 40.00 | 40.26 | 40.26 | -1.61% | 150,640 |
| Sep 24, 2026 | 41.56 | 41.56 | 40.88 | 40.92 | 40.92 | -1.16% | 33,048 |
| 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 |
| 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 |