Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia
· Delayed Price · Currency is SAR 17.95
-0.35 (-1.91%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:4290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.10 | 18.12 | 17.70 | 17.95 | 17.95 | -1.91% | 114,431 |
| Mar 8, 2026 | 17.44 | 18.30 | 17.44 | 18.30 | 18.30 | 4.75% | 95,215 |
| Mar 5, 2026 | 17.87 | 17.90 | 17.40 | 17.47 | 17.47 | -1.30% | 134,335 |
| Mar 4, 2026 | 16.60 | 17.70 | 16.58 | 17.70 | 17.70 | 6.63% | 256,426 |
| Mar 3, 2026 | 17.07 | 17.07 | 16.36 | 16.60 | 16.60 | -2.64% | 282,472 |
| Mar 2, 2026 | 17.35 | 17.94 | 16.95 | 17.05 | 17.05 | -4.48% | 368,211 |
| Mar 1, 2026 | 17.00 | 18.60 | 17.00 | 17.85 | 17.85 | -2.99% | 254,816 |
| Feb 26, 2026 | 18.17 | 18.50 | 18.06 | 18.40 | 18.40 | 0.77% | 106,798 |
| Feb 25, 2026 | 18.40 | 18.61 | 18.16 | 18.26 | 18.26 | -2.82% | 285,408 |
| Feb 24, 2026 | 18.38 | 18.79 | 17.99 | 18.79 | 18.79 | 1.02% | 84,014 |
| Feb 23, 2026 | 19.00 | 19.02 | 17.99 | 18.60 | 18.60 | -1.38% | 275,085 |
| Feb 19, 2026 | 19.26 | 19.30 | 18.77 | 18.86 | 18.86 | -2.08% | 148,270 |
| Feb 18, 2026 | 19.22 | 19.32 | 18.97 | 19.26 | 19.26 | 0.84% | 70,821 |
| Feb 17, 2026 | 19.85 | 19.85 | 19.10 | 19.10 | 19.10 | -3.78% | 196,061 |
| Feb 16, 2026 | 20.52 | 20.59 | 19.80 | 19.85 | 19.85 | -3.17% | 279,193 |
| Feb 15, 2026 | 19.77 | 20.77 | 19.73 | 20.50 | 20.50 | 3.69% | 488,512 |
| Feb 12, 2026 | 19.80 | 20.02 | 19.48 | 19.77 | 19.77 | 0.05% | 259,324 |
| Feb 11, 2026 | 19.39 | 20.34 | 19.01 | 19.76 | 19.76 | 3.13% | 591,925 |
| Feb 10, 2026 | 19.06 | 19.24 | 19.00 | 19.16 | 19.16 | 1.38% | 191,842 |
| Feb 9, 2026 | 19.72 | 19.72 | 18.74 | 18.90 | 18.90 | -4.06% | 534,237 |
| Feb 8, 2026 | 19.88 | 20.12 | 19.58 | 19.70 | 19.70 | -0.35% | 112,261 |
| Feb 5, 2026 | 20.30 | 20.30 | 19.73 | 19.77 | 19.77 | -2.61% | 200,842 |
| Feb 4, 2026 | 20.71 | 20.72 | 20.27 | 20.30 | 20.30 | -1.98% | 172,740 |
| Feb 3, 2026 | 20.54 | 21.01 | 20.54 | 20.71 | 20.71 | 0.78% | 144,932 |
| Feb 2, 2026 | 20.20 | 20.61 | 19.92 | 20.55 | 20.55 | -1.20% | 210,558 |
| Feb 1, 2026 | 20.88 | 20.88 | 19.97 | 20.80 | 20.80 | -0.05% | 174,494 |
| Jan 29, 2026 | 21.11 | 21.14 | 20.81 | 20.81 | 20.81 | -1.84% | 152,854 |
| Jan 28, 2026 | 21.30 | 21.42 | 21.10 | 21.20 | 21.20 | -0.47% | 149,750 |
| Jan 27, 2026 | 20.99 | 21.43 | 20.99 | 21.30 | 21.30 | 1.57% | 370,370 |
| Jan 26, 2026 | 21.29 | 21.29 | 20.71 | 20.97 | 20.97 | -0.94% | 326,771 |
| Jan 25, 2026 | 20.92 | 21.26 | 20.87 | 21.17 | 21.17 | 0.33% | 265,503 |
| Jan 22, 2026 | 21.40 | 21.40 | 20.63 | 21.10 | 21.10 | 2.43% | 259,307 |
| Jan 21, 2026 | 20.30 | 20.70 | 20.07 | 20.60 | 20.60 | 1.23% | 157,318 |
| Jan 20, 2026 | 20.84 | 20.86 | 20.22 | 20.35 | 20.35 | -2.26% | 155,041 |
| Jan 19, 2026 | 20.98 | 21.10 | 20.71 | 20.82 | 20.82 | -0.76% | 236,771 |
| Jan 18, 2026 | 20.49 | 21.04 | 20.27 | 20.98 | 20.98 | 4.48% | 373,757 |
| Jan 15, 2026 | 20.35 | 20.45 | 20.00 | 20.08 | 20.08 | -1.33% | 197,499 |
| Jan 14, 2026 | 20.25 | 20.59 | 20.14 | 20.35 | 20.35 | 0.25% | 356,942 |
| Jan 13, 2026 | 19.85 | 20.59 | 19.75 | 20.30 | 20.30 | 2.27% | 301,281 |
| Jan 12, 2026 | 19.95 | 20.20 | 19.74 | 19.85 | 19.85 | -0.50% | 331,517 |
| Jan 11, 2026 | 19.62 | 20.02 | 19.62 | 19.95 | 19.95 | 1.79% | 105,845 |
| Jan 8, 2026 | 19.64 | 19.71 | 19.33 | 19.60 | 19.60 | 0.36% | 84,530 |
| Jan 7, 2026 | 20.20 | 20.24 | 19.50 | 19.53 | 19.53 | 1.51% | 173,818 |
| Jan 6, 2026 | 20.19 | 20.19 | 19.24 | 19.24 | 19.24 | -1.48% | 119,939 |
| Jan 5, 2026 | 19.72 | 20.03 | 19.36 | 19.53 | 19.53 | -0.51% | 226,994 |
| Jan 4, 2026 | 20.40 | 20.40 | 19.62 | 19.63 | 19.63 | -4.01% | 164,856 |
| Jan 1, 2026 | 19.92 | 20.47 | 19.60 | 20.45 | 20.45 | 7.63% | 342,894 |
| Dec 31, 2025 | 18.50 | 19.18 | 18.37 | 19.00 | 19.00 | 4.86% | 325,422 |
| Dec 30, 2025 | 19.40 | 19.40 | 18.10 | 18.12 | 18.12 | -6.60% | 460,881 |
| Dec 29, 2025 | 19.05 | 19.50 | 19.05 | 19.40 | 19.40 | 0.10% | 324,310 |
| Dec 28, 2025 | 20.26 | 20.30 | 19.38 | 19.38 | 19.38 | -4.91% | 112,398 |
| Dec 25, 2025 | 20.03 | 20.44 | 20.00 | 20.38 | 20.38 | 1.54% | 58,853 |
| Dec 24, 2025 | 20.60 | 20.60 | 19.94 | 20.07 | 20.07 | -3.04% | 156,027 |
| Dec 23, 2025 | 20.16 | 20.70 | 20.15 | 20.70 | 20.70 | 2.58% | 172,991 |
| Dec 22, 2025 | 20.54 | 20.58 | 20.09 | 20.18 | 20.18 | -1.75% | 112,840 |
| Dec 21, 2025 | 20.31 | 20.75 | 20.31 | 20.54 | 20.54 | 0.93% | 104,460 |
| Dec 18, 2025 | 20.41 | 20.43 | 19.96 | 20.35 | 20.35 | -0.34% | 81,541 |
| Dec 17, 2025 | 20.30 | 20.49 | 20.10 | 20.42 | 20.42 | -0.63% | 98,483 |
| Dec 16, 2025 | 20.70 | 20.77 | 20.30 | 20.55 | 20.55 | -1.20% | 187,555 |
| Dec 15, 2025 | 20.71 | 20.92 | 20.65 | 20.80 | 20.80 | -0.67% | 59,070 |
| Dec 14, 2025 | 21.02 | 21.18 | 20.80 | 20.94 | 20.94 | -0.81% | 126,559 |
| Dec 11, 2025 | 21.27 | 21.37 | 20.93 | 21.11 | 21.11 | -0.75% | 148,839 |
| Dec 10, 2025 | 21.14 | 21.70 | 21.12 | 21.27 | 21.27 | 0.76% | 139,771 |
| Dec 9, 2025 | 21.01 | 21.18 | 20.84 | 21.11 | 21.11 | 0.48% | 170,189 |
| Dec 8, 2025 | 20.92 | 21.17 | 20.76 | 21.01 | 21.01 | 0.43% | 148,830 |
| Dec 7, 2025 | 21.33 | 21.34 | 20.79 | 20.92 | 20.92 | -0.81% | 180,564 |
| Dec 4, 2025 | 20.92 | 21.36 | 20.88 | 21.09 | 21.09 | 1.01% | 196,225 |
| Dec 3, 2025 | 20.55 | 21.15 | 20.55 | 20.88 | 20.88 | 1.11% | 220,671 |
| Dec 2, 2025 | 20.69 | 20.77 | 20.37 | 20.65 | 20.65 | -0.19% | 191,714 |
| Dec 1, 2025 | 20.50 | 21.00 | 20.24 | 20.69 | 20.69 | 0.44% | 606,810 |
| Nov 30, 2025 | 22.20 | 22.36 | 20.60 | 20.60 | 20.60 | -7.21% | 575,024 |
| Nov 27, 2025 | 22.76 | 22.76 | 21.74 | 22.20 | 22.20 | -0.89% | 218,553 |
| Nov 26, 2025 | 22.06 | 22.40 | 21.37 | 22.40 | 22.40 | 1.54% | 267,105 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.01 | 22.06 | 22.06 | -3.37% | 192,208 |
| Nov 24, 2025 | 23.43 | 23.43 | 22.69 | 22.83 | 22.83 | -1.85% | 133,696 |
| Nov 23, 2025 | 23.60 | 23.79 | 23.13 | 23.26 | 23.26 | -1.57% | 184,627 |
| Nov 20, 2025 | 23.42 | 23.63 | 23.35 | 23.63 | 23.63 | 0.85% | 150,346 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.40 | 23.43 | 23.43 | -1.97% | 151,519 |
| Nov 18, 2025 | 23.58 | 23.99 | 23.30 | 23.90 | 23.90 | 0.59% | 409,925 |
| Nov 17, 2025 | 23.76 | 23.90 | 23.35 | 23.76 | 23.76 | -0.25% | 72,693 |
| Nov 16, 2025 | 24.00 | 24.16 | 23.65 | 23.82 | 23.82 | -1.16% | 219,935 |
| Nov 13, 2025 | 24.20 | 24.43 | 24.00 | 24.10 | 24.10 | 0.21% | 400,944 |
| Nov 12, 2025 | 24.13 | 24.20 | 23.60 | 24.05 | 24.05 | 0.21% | 573,206 |
| Nov 11, 2025 | 25.18 | 25.46 | 23.72 | 24.00 | 24.00 | -6.47% | 1,732,417 |
| Nov 10, 2025 | 28.00 | 28.14 | 25.66 | 25.66 | 25.66 | -9.96% | 506,534 |
| Nov 9, 2025 | 29.20 | 29.20 | 28.34 | 28.50 | 28.50 | -3.00% | 105,649 |
| Nov 6, 2025 | 26.90 | 29.38 | 26.90 | 29.38 | 29.38 | 6.91% | 305,684 |
| Nov 5, 2025 | 28.36 | 28.52 | 27.40 | 27.48 | 27.48 | -4.72% | 126,031 |
| Nov 4, 2025 | 28.46 | 28.84 | 28.18 | 28.84 | 28.84 | 0.70% | 96,751 |
| Nov 3, 2025 | 28.74 | 28.84 | 28.38 | 28.64 | 28.64 | -0.69% | 101,266 |
| Nov 2, 2025 | 29.22 | 29.38 | 28.84 | 28.84 | 28.84 | -1.37% | 89,143 |
| Oct 30, 2025 | 29.14 | 29.24 | 28.64 | 29.24 | 29.24 | 0.55% | 183,839 |
| Oct 29, 2025 | 28.66 | 29.10 | 28.26 | 29.08 | 29.08 | 1.61% | 226,716 |
| Oct 28, 2025 | 28.12 | 29.00 | 27.96 | 28.62 | 28.62 | 1.78% | 385,523 |
| Oct 27, 2025 | 28.60 | 28.60 | 27.96 | 28.12 | 28.12 | -0.57% | 149,716 |
| Oct 26, 2025 | 28.22 | 28.60 | 28.22 | 28.28 | 28.28 | 0.64% | 235,639 |
| Oct 23, 2025 | 26.66 | 28.22 | 26.58 | 28.10 | 28.10 | 5.72% | 358,283 |
| Oct 22, 2025 | 26.32 | 26.84 | 26.22 | 26.58 | 26.58 | 0.15% | 121,952 |
| Oct 21, 2025 | 27.22 | 27.22 | 26.54 | 26.54 | 26.54 | -2.86% | 95,419 |
| Oct 20, 2025 | 27.44 | 27.78 | 27.28 | 27.32 | 27.32 | -1.30% | 101,279 |