Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 9.91
-0.08 (-0.80%)
Sep 4, 2025, 2:56 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.99 | 10.00 | 9.90 | 9.91 | 9.91 | -0.80% | 11,780 |
| Sep 3, 2025 | 9.90 | 10.00 | 9.78 | 9.99 | 9.99 | - | 55,409 |
| Sep 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 779 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,045 |
| Aug 31, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -6.37% | 63,382 |
| Aug 28, 2025 | 10.00 | 10.68 | 9.90 | 10.68 | 10.68 | 6.80% | 16,885 |
| Aug 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | 43,549 |
| Aug 26, 2025 | 9.85 | 10.08 | 9.79 | 10.08 | 10.08 | 1.82% | 95,992 |
| Aug 25, 2025 | 10.30 | 10.40 | 9.88 | 9.90 | 9.90 | -2.17% | 77,886 |
| Aug 24, 2025 | 10.25 | 10.25 | 10.12 | 10.12 | 10.12 | -3.34% | 62,064 |
| Aug 21, 2025 | 10.60 | 10.69 | 10.00 | 10.47 | 10.47 | -0.76% | 209,971 |
| Aug 20, 2025 | 10.73 | 10.73 | 9.76 | 10.55 | 10.55 | -0.47% | 251,045 |
| Aug 19, 2025 | 9.75 | 10.75 | 9.75 | 10.60 | 10.60 | 8.16% | 324,159 |
| Aug 18, 2025 | 9.86 | 9.99 | 9.50 | 9.80 | 9.80 | -1.01% | 255,582 |
| Aug 17, 2025 | 9.60 | 10.67 | 9.26 | 9.90 | 9.90 | 1.12% | 454,833 |
| Aug 14, 2025 | 9.00 | 9.89 | 9.00 | 9.79 | 9.79 | 0.10% | 627,134 |
| Aug 13, 2025 | 8.20 | 10.02 | 8.20 | 9.78 | 9.78 | 23.95% | 1,086,435 |
| Aug 12, 2025 | 8.10 | 8.10 | 7.89 | 7.89 | 7.89 | -2.59% | 6,581 |
| Aug 11, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | - | 14,202 |
| Aug 10, 2025 | 8.44 | 8.44 | 8.10 | 8.10 | 8.10 | - | 1 |
| Aug 7, 2025 | 8.44 | 8.44 | 8.10 | 8.10 | 8.10 | - | 230 |
| Aug 6, 2025 | 8.44 | 8.44 | 8.10 | 8.10 | 8.10 | -3.57% | 3,823 |
| Aug 5, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | -1.41% | 6,851 |
| Aug 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 12 |
| Aug 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | 1,969 |
| Jul 31, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | - | 1 |
| Jul 30, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.83% | 12,004 |
| Jul 29, 2025 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | 4.57% | 9,356 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | 3,054 |
| Jul 27, 2025 | 8.14 | 8.32 | 8.08 | 8.08 | 8.08 | -3.23% | 74,480 |
| Jul 24, 2025 | 8.33 | 8.95 | 8.10 | 8.35 | 8.35 | - | 10 |
| Jul 23, 2025 | 8.33 | 8.95 | 8.10 | 8.35 | 8.35 | - | 10 |
| Jul 22, 2025 | 8.33 | 8.95 | 8.10 | 8.35 | 8.35 | 0.24% | 34,581 |
| Jul 21, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% | 1,076 |
| Jul 20, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -2.80% | 1,541 |
| Jul 17, 2025 | 8.35 | 8.59 | 8.31 | 8.58 | 8.58 | -0.23% | 6,609 |
| Jul 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,410 |
| Jul 15, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 2.14% | 1,501 |
| Jul 14, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | -1.29% | 3,736 |
| Jul 13, 2025 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 1.31% | 9,556 |
| Jul 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.11% | 1,814 |
| Jul 9, 2025 | 8.70 | 8.70 | 8.32 | 8.69 | 8.69 | 2.12% | 10,356 |
| Jul 8, 2025 | 8.74 | 8.74 | 8.51 | 8.51 | 8.51 | -2.74% | 5,257 |
| Jul 7, 2025 | 8.86 | 8.86 | 8.75 | 8.75 | 8.75 | -2.78% | 16,955 |
| Jul 6, 2025 | 9.15 | 9.15 | 8.90 | 9.00 | 9.00 | -5.26% | 17,230 |
| Jul 3, 2025 | 9.19 | 9.50 | 9.19 | 9.50 | 9.50 | - | 3 |
| Jul 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 30, 2025 | 9.19 | 9.50 | 9.19 | 9.50 | 9.50 | 3.37% | 89,742 |
| Jun 29, 2025 | 9.19 | 9.19 | 9.12 | 9.19 | 9.19 | - | 54,057 |