Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 7.00
+0.01 (0.14%)
Mar 3, 2026, 2:59 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.65 | 6.99 | 6.65 | 6.99 | 6.99 | 9.22% | 2,919 |
| Mar 1, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | -6.30% | 2,505 |
| Feb 26, 2026 | 6.40 | 6.83 | 6.40 | 6.83 | 6.83 | 3.48% | 1,934 |
| Feb 25, 2026 | 6.66 | 7.03 | 6.60 | 6.60 | 6.60 | - | 87,046 |
| Feb 24, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | -7.43% | 12,764 |
| Feb 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 199 |
| Feb 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Feb 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.30% | 1,108 |
| Feb 17, 2026 | 7.19 | 7.19 | 6.97 | 6.97 | 6.97 | 0.14% | 3,604 |
| Feb 16, 2026 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -4.53% | 4,646 |
| Feb 15, 2026 | 7.27 | 7.29 | 7.10 | 7.29 | 7.29 | -0.14% | 2,730 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 11, 2026 | 7.39 | 7.39 | 6.99 | 7.30 | 7.30 | - | 10,590 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 380 |
| Feb 9, 2026 | 7.03 | 7.22 | 6.84 | 7.22 | 7.22 | -2.43% | 24,380 |
| Feb 8, 2026 | 7.30 | 7.40 | 7.14 | 7.40 | 7.40 | - | 11,877 |
| Feb 5, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | - | 62,038 |
| Feb 4, 2026 | 7.01 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 133,367 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 124,636 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -2.70% | 37,805 |
| Feb 1, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 0.68% | 6,412 |
| Jan 29, 2026 | 7.31 | 7.45 | 7.23 | 7.35 | 7.35 | -1.34% | 5,092 |
| Jan 28, 2026 | 7.50 | 7.51 | 7.26 | 7.45 | 7.45 | -4.97% | 107,878 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.68 | 7.84 | 7.84 | 1.55% | 4,567 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -1.53% | 4,220 |
| Jan 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 3,370 |
| Jan 22, 2026 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | - | 11,168 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.80 | 7.84 | 7.84 | -0.13% | 17,280 |
| Jan 20, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 6,303 |
| 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 |