Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 8.40
-0.07 (-0.83%)
Jul 31, 2025, 10:07 AM AST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.40 | 8.40 | 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 |
| Jun 26, 2025 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | - | 12,534 |
| Jun 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | 3,524 |
| Jun 24, 2025 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 2.54% | 2,516 |
| Jun 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5.47% | 2,675 |
| Jun 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 97 |
| Jun 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,829 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.60% | 2,830 |
| Jun 17, 2025 | 8.49 | 9.11 | 8.49 | 9.11 | 9.11 | - | 2 |
| Jun 16, 2025 | 8.49 | 9.11 | 8.49 | 9.11 | 9.11 | 9.76% | 11,874 |
| Jun 15, 2025 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | -5.47% | 5,315 |
| Jun 12, 2025 | 8.37 | 8.78 | 8.35 | 8.78 | 8.78 | 4.65% | 4,510 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.35 | 8.39 | 8.39 | -6.26% | 7,453 |
| May 29, 2025 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | -2.08% | 23,135 |
| May 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.86% | 5,265 |
| May 27, 2025 | 8.41 | 8.80 | 8.41 | 8.80 | 8.80 | 3.53% | 1,721 |
| May 26, 2025 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | -1.73% | 144,157 |
| May 25, 2025 | 8.77 | 8.77 | 8.65 | 8.65 | 8.65 | -0.23% | 2,282 |
| May 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -6.27% | 1,215 |
| May 21, 2025 | 8.59 | 9.25 | 8.57 | 9.25 | 9.25 | - | 16 |
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 19, 2025 | 8.59 | 9.25 | 8.57 | 9.25 | 9.25 | - | 11,899 |
| May 18, 2025 | 8.59 | 9.25 | 8.57 | 9.25 | 9.25 | 0.65% | 11,899 |
| May 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.37% | 359 |
| May 14, 2025 | 9.24 | 9.24 | 8.80 | 8.89 | 8.89 | -1.66% | 5,762 |
| May 13, 2025 | 8.87 | 9.04 | 8.87 | 9.04 | 9.04 | 1.46% | 10,549 |