Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 11.43
+0.14 (1.24%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 11.98 | 11.98 | 11.10 | 11.43 | 11.43 | 1.24% | 48,483 |
| Dec 28, 2025 | 10.51 | 11.29 | 10.51 | 11.29 | 11.29 | 5.02% | 92,032 |
| Dec 25, 2025 | 10.49 | 10.75 | 10.42 | 10.75 | 10.75 | - | 11,271 |
| Dec 24, 2025 | 10.49 | 10.75 | 10.49 | 10.75 | 10.75 | 2.38% | 66,906 |
| Dec 23, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | - | 1,104 |
| Dec 22, 2025 | 10.14 | 10.50 | 10.07 | 10.50 | 10.50 | -0.38% | 16,059 |
| Dec 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% | 6,737 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 310 |
| Dec 17, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | -4.19% | 5,885 |
| Dec 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 552 |
| Dec 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 600 |
| Dec 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Dec 11, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | - | 1,924 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 89 |
| Dec 9, 2025 | 10.46 | 10.75 | 10.46 | 10.75 | 10.75 | 2.77% | 119,128 |
| Dec 8, 2025 | 10.41 | 10.50 | 10.41 | 10.46 | 10.46 | -0.29% | 5,569 |
| Dec 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 2 |
| Dec 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 950 |
| Dec 3, 2025 | 10.10 | 10.49 | 10.00 | 10.49 | 10.49 | 0.10% | 11,564 |
| Dec 2, 2025 | 10.26 | 10.48 | 10.20 | 10.48 | 10.48 | -0.19% | 2,903 |
| Dec 1, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.00% | 1,681 |
| Nov 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 8,500 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 290 |
| Nov 26, 2025 | 10.40 | 10.49 | 10.40 | 10.40 | 10.40 | -0.95% | 11,721 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 555 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 20 |
| Nov 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,450 |
| Nov 20, 2025 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | - | 24,695 |
| Nov 19, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | - | 4,053 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 3,495 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.32 | 10.50 | 10.50 | - | 3,488 |
| Nov 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 16,760 |
| Nov 13, 2025 | 10.88 | 10.90 | 10.60 | 10.90 | 10.90 | 0.28% | 19,067 |
| Nov 12, 2025 | 10.62 | 10.87 | 10.48 | 10.87 | 10.87 | -0.28% | 12,520 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 304 |
| Nov 10, 2025 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | -1.46% | 3,630 |
| Nov 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 20,333 |
| Nov 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 801 |
| Nov 5, 2025 | 10.53 | 11.00 | 10.53 | 10.96 | 10.96 | -0.27% | 7,247 |
| Nov 4, 2025 | 10.52 | 10.99 | 10.50 | 10.99 | 10.99 | - | 6,800 |
| Nov 3, 2025 | 10.60 | 10.99 | 10.40 | 10.99 | 10.99 | 3.68% | 28,567 |
| Nov 2, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 13,947 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 172 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 15,967 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.40 | -0.86% | 12,467 |
| Oct 26, 2025 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | -0.10% | 2,229 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 10,944 |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 2,442 |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% | 6,004 |