Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 7.80
-0.05 (-0.64%)
Jan 21, 2026, 1:04 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | - | 24,497 |
| Jan 18, 2026 | 7.30 | 7.83 | 7.30 | 7.80 | 7.80 | 6.85% | 53,574 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.11 | 7.30 | 7.30 | -7.36% | 246,156 |
| Jan 14, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 1.03% | 98,082 |
| Jan 13, 2026 | 7.79 | 7.80 | 7.50 | 7.80 | 7.80 | 1.56% | 9,735 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | -1.54% | 61,401 |
| Jan 11, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.13% | 28,565 |
| Jan 8, 2026 | 7.50 | 7.79 | 7.50 | 7.79 | 7.79 | - | 36,000 |
| Jan 7, 2026 | 7.76 | 7.79 | 7.50 | 7.79 | 7.79 | 2.50% | 62,681 |
| Jan 6, 2026 | 7.77 | 7.77 | 7.21 | 7.60 | 7.60 | 0.26% | 27,443 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.52 | 7.58 | 7.58 | -2.70% | 12,336 |
| Jan 4, 2026 | 7.90 | 7.90 | 7.48 | 7.79 | 7.79 | 0.74% | 10,335 |
| Jan 1, 2026 | 7.67 | 7.77 | 7.67 | 7.73 | 7.67 | 0.86% | 5,412 |
| Dec 31, 2025 | 7.33 | 7.67 | 7.33 | 7.67 | 7.60 | 0.62% | 38,070 |
| Dec 30, 2025 | 7.55 | 7.55 | 7.55 | 7.62 | 7.55 | - | 1,512 |
| Dec 29, 2025 | 7.99 | 7.99 | 7.40 | 7.62 | 7.55 | 1.24% | 72,724 |
| Dec 28, 2025 | 7.01 | 7.53 | 7.01 | 7.53 | 7.46 | 5.02% | 138,047 |
| Dec 25, 2025 | 6.99 | 7.17 | 6.95 | 7.17 | 7.10 | - | 16,905 |
| Dec 24, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.10 | 2.39% | 100,358 |
| Dec 23, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 6.94 | - | 1,655 |
| Dec 22, 2025 | 6.76 | 7.00 | 6.71 | 7.00 | 6.94 | -0.38% | 24,087 |
| Dec 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | 0.39% | 10,104 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1.94% | 464 |
| Dec 17, 2025 | 6.86 | 6.87 | 6.86 | 6.87 | 6.81 | -4.19% | 8,826 |
| Dec 16, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 827 |
| Dec 15, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 899 |
| Dec 14, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | - |
| Dec 11, 2025 | 7.13 | 7.17 | 7.13 | 7.17 | 7.10 | - | 2,885 |
| Dec 10, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 132 |
| Dec 9, 2025 | 6.97 | 7.17 | 6.97 | 7.17 | 7.10 | 2.78% | 178,691 |
| Dec 8, 2025 | 6.94 | 7.00 | 6.94 | 6.97 | 6.91 | -0.29% | 8,352 |
| Dec 7, 2025 | 6.93 | 6.93 | 6.93 | 6.99 | 6.93 | - | 2 |
| Dec 4, 2025 | 6.93 | 6.93 | 6.93 | 6.99 | 6.93 | - | 1,424 |
| Dec 3, 2025 | 6.73 | 6.99 | 6.67 | 6.99 | 6.93 | 0.09% | 17,345 |
| Dec 2, 2025 | 6.84 | 6.99 | 6.80 | 6.99 | 6.93 | -0.19% | 4,353 |
| Dec 1, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.94 | 4.99% | 2,520 |
| Nov 30, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | -3.84% | 12,749 |
| Nov 27, 2025 | 6.87 | 6.87 | 6.87 | 6.93 | 6.87 | - | 434 |
| Nov 26, 2025 | 6.93 | 6.99 | 6.93 | 6.93 | 6.87 | -0.96% | 17,580 |
| Nov 25, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 831 |
| Nov 24, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 29 |
| Nov 23, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 2,174 |
| Nov 20, 2025 | 6.53 | 7.00 | 6.53 | 7.00 | 6.94 | - | 37,041 |
| Nov 19, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 6.94 | - | 6,078 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.94 | - | 5,241 |
| Nov 17, 2025 | 7.00 | 7.00 | 6.88 | 7.00 | 6.94 | - | 5,231 |
| Nov 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -3.67% | 25,139 |
| Nov 13, 2025 | 7.25 | 7.27 | 7.07 | 7.27 | 7.20 | 0.28% | 28,599 |
| Nov 12, 2025 | 7.08 | 7.25 | 6.99 | 7.25 | 7.18 | -0.28% | 18,779 |
| Nov 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.20 | 0.93% | 455 |