Academy of Learning Company (TADAWUL:9541)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
10.50
-0.03 (-0.28%)
Oct 8, 2025, 1:38 PM AST

TADAWUL:9541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202510.5010.5610.5010.5010.50-0.28%7,652
Oct 7, 202510.6110.6110.5110.5310.53-2.50%36,676
Oct 6, 202510.6510.8910.6010.8010.80-0.83%13,853
Oct 5, 202511.0011.0910.7310.8910.890.83%118,524
Oct 2, 202510.7510.8010.7010.8010.80-0.92%12,591
Oct 1, 202510.9010.9010.9010.9010.90-295,038
Sep 30, 202510.3410.9010.2210.9010.903.32%295,038
Sep 29, 202510.9510.9510.1010.5510.55-0.94%36,414
Sep 28, 202510.0510.6910.0510.6510.654.41%16,262
Sep 25, 202510.3310.3310.2010.2010.20-5.12%20,082
Sep 24, 202510.9810.9810.7510.7510.750.09%6,217
Sep 22, 202510.5410.8910.5010.7410.74-2.19%57,967
Sep 21, 202510.5011.8910.5010.9810.983.88%339,490
Sep 18, 202510.1910.5710.1910.5710.573.83%119,271
Sep 17, 202510.0010.1810.0010.1810.181.80%226,620
Sep 16, 202510.0010.029.6510.0010.00-360,848
Sep 15, 202510.0010.009.9510.0010.00-51
Sep 14, 202510.0010.009.9510.0010.00-1.19%13,490
Sep 11, 202510.0010.129.9810.1210.120.20%8,834
Sep 10, 202510.1010.1010.1010.1010.10-21,000
Sep 9, 202510.0210.109.9810.1010.10-57,175
Sep 8, 202510.0510.109.9810.1010.10-4.72%37,677
Sep 7, 20259.9410.609.9410.6010.606.96%6,858
Sep 4, 20259.9910.009.909.919.91-0.80%11,780
Sep 3, 20259.9010.009.789.999.99-55,409
Sep 2, 20259.999.999.999.999.99-0.10%779
Sep 1, 202510.0010.0010.0010.0010.00-2,045
Aug 31, 202510.2010.209.9010.0010.00-6.37%63,382
Aug 28, 202510.0010.689.9010.6810.686.80%16,885
Aug 27, 202510.0010.0010.0010.0010.00-0.79%43,549
Aug 26, 20259.8510.089.7910.0810.081.82%95,992
Aug 25, 202510.3010.409.889.909.90-2.17%77,886
Aug 24, 202510.2510.2510.1210.1210.12-3.34%62,064
Aug 21, 202510.6010.6910.0010.4710.47-0.76%209,971
Aug 20, 202510.7310.739.7610.5510.55-0.47%251,045
Aug 19, 20259.7510.759.7510.6010.608.16%324,159
Aug 18, 20259.869.999.509.809.80-1.01%255,582
Aug 17, 20259.6010.679.269.909.901.12%454,833
Aug 14, 20259.009.899.009.799.790.10%627,134
Aug 13, 20258.2010.028.209.789.7823.95%1,086,435
Aug 12, 20258.108.107.897.897.89-2.59%6,581
Aug 11, 20258.118.118.108.108.10-14,202
Aug 10, 20258.448.448.108.108.10-1
Aug 7, 20258.448.448.108.108.10-230
Aug 6, 20258.448.448.108.108.10-3.57%3,823
Aug 5, 20258.388.408.388.408.40-1.41%6,851
Aug 4, 20258.528.528.528.528.52-12
Aug 3, 20258.528.528.528.528.521.43%1,969
Jul 31, 20258.488.488.408.408.40-1
Jul 30, 20258.488.488.408.408.40-0.83%12,004