Skip to main content
Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.59
+0.48 (2.98%)
Apr 29, 2026, 3:19 PM AST

TADAWUL:4290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1016.3116.0516.22-0.68%110,955
Apr 28, 202616.4016.4116.0616.1116.11-1.53%317,589
Apr 27, 202616.4716.6016.2216.3616.36-0.73%377,764
Apr 26, 202616.1016.6316.1016.4816.482.49%405,499
Apr 23, 202616.5016.5015.9116.0816.08-2.49%295,414
Apr 22, 202616.5016.6216.2916.4916.49-280,255
Apr 21, 202616.7716.9716.3016.4916.49-1.67%436,280
Apr 20, 202617.0817.2016.5816.7716.77-2.04%532,516
Apr 19, 202616.9417.3416.8817.1217.120.47%629,199
Apr 16, 202616.7217.4016.7017.0417.042.34%1,098,677
Apr 15, 202616.2816.7216.1116.6516.653.42%728,435
Apr 14, 202615.4416.2615.3716.1016.103.87%989,092
Apr 13, 202615.7415.8115.4015.5015.50-2.15%585,312
Apr 12, 202615.8116.1115.7315.8415.84-1.43%313,916
Apr 9, 202616.2316.2315.7516.0716.07-0.43%486,749
Apr 8, 202615.7016.3015.6016.1416.145.77%1,147,270
Apr 7, 202616.1416.1415.1415.2615.26-5.51%668,133
Apr 6, 202616.5216.5216.1216.1516.15-1.52%281,507
Apr 5, 202616.2716.5716.1416.4016.401.86%467,330
Apr 2, 202616.1616.2615.9316.1016.100.12%596,104
Apr 1, 202615.9016.0815.6116.0816.083.74%779,015
Mar 31, 202616.1216.2115.3715.5015.50-3.49%1,141,519
Mar 30, 202616.7116.7415.8016.0616.06-3.77%1,018,986
Mar 29, 202617.2917.2916.6616.6916.69-4.52%585,664
Mar 26, 202617.8017.9017.4317.4817.48-1.24%293,115
Mar 25, 202617.6317.9217.4817.7017.700.51%293,125
Mar 24, 202617.7518.0417.4517.6117.61-0.79%167,505
Mar 16, 202617.5017.8017.3217.7517.750.97%76,262
Mar 15, 202617.4317.5817.0317.5817.58-0.06%61,091
Mar 12, 202617.9517.9517.5017.5917.59-2.22%122,306
Mar 11, 202617.9917.9917.6417.9917.990.22%205,987
Mar 10, 202617.8017.9517.6417.9517.95-70,286
Mar 9, 202618.1018.1217.7017.9517.95-1.91%114,431
Mar 8, 202617.4418.3017.4418.3018.304.75%95,215
Mar 5, 202617.8717.9017.4017.4717.47-1.30%134,335
Mar 4, 202616.6017.7016.5817.7017.706.63%256,426
Mar 3, 202617.0717.0716.3616.6016.60-2.64%282,472
Mar 2, 202617.3517.9416.9517.0517.05-4.48%368,211
Mar 1, 202617.0018.6017.0017.8517.85-2.99%254,816
Feb 26, 202618.1718.5018.0618.4018.400.77%106,798
Feb 25, 202618.4018.6118.1618.2618.26-2.82%285,408
Feb 24, 202618.3818.7917.9918.7918.791.02%84,014
Feb 23, 202619.0019.0217.9918.6018.60-1.38%275,085
Feb 19, 202619.2619.3018.7718.8618.86-2.08%148,270
Feb 18, 202619.2219.3218.9719.2619.260.84%70,821
Feb 17, 202619.8519.8519.1019.1019.10-3.78%196,061
Feb 16, 202620.5220.5919.8019.8519.85-3.17%279,193
Feb 15, 202619.7720.7719.7320.5020.503.69%488,512
Feb 12, 202619.8020.0219.4819.7719.770.05%259,324
Feb 11, 202619.3920.3419.0119.7619.763.13%591,925
Feb 10, 202619.0619.2419.0019.1619.161.38%191,842
Feb 9, 202619.7219.7218.7418.9018.90-4.06%534,237
Feb 8, 202619.8820.1219.5819.7019.70-0.35%112,261
Feb 5, 202620.3020.3019.7319.7719.77-2.61%200,842
Feb 4, 202620.7120.7220.2720.3020.30-1.98%172,740
Feb 3, 202620.5421.0120.5420.7120.710.78%144,932
Feb 2, 202620.2020.6119.9220.5520.55-1.20%210,558
Feb 1, 202620.8820.8819.9720.8020.80-0.05%174,494
Jan 29, 202621.1121.1420.8120.8120.81-1.84%152,854
Jan 28, 202621.3021.4221.1021.2021.20-0.47%149,750
Jan 27, 202620.9921.4320.9921.3021.301.57%370,370
Jan 26, 202621.2921.2920.7120.9720.97-0.94%326,771
Jan 25, 202620.9221.2620.8721.1721.170.33%265,503
Jan 22, 202621.4021.4020.6321.1021.102.43%259,307
Jan 21, 202620.3020.7020.0720.6020.601.23%157,318
Jan 20, 202620.8420.8620.2220.3520.35-2.26%155,041
Jan 19, 202620.9821.1020.7120.8220.82-0.76%236,771
Jan 18, 202620.4921.0420.2720.9820.984.48%373,757
Jan 15, 202620.3520.4520.0020.0820.08-1.33%197,499
Jan 14, 202620.2520.5920.1420.3520.350.25%356,942
Jan 13, 202619.8520.5919.7520.3020.302.27%301,281
Jan 12, 202619.9520.2019.7419.8519.85-0.50%331,517
Jan 11, 202619.6220.0219.6219.9519.951.79%105,845
Jan 8, 202619.6419.7119.3319.6019.600.36%84,530
Jan 7, 202620.2020.2419.5019.5319.531.51%173,818
Jan 6, 202620.1920.1919.2419.2419.24-1.48%119,939
Jan 5, 202619.7220.0319.3619.5319.53-0.51%226,994
Jan 4, 202620.4020.4019.6219.6319.63-4.01%164,856
Jan 1, 202619.9220.4719.6020.4520.457.63%342,894
Dec 31, 202518.5019.1818.3719.0019.004.86%325,422
Dec 30, 202519.4019.4018.1018.1218.12-6.60%460,881
Dec 29, 202519.0519.5019.0519.4019.400.10%324,310
Dec 28, 202520.2620.3019.3819.3819.38-4.91%112,398
Dec 25, 202520.0320.4420.0020.3820.381.54%58,853
Dec 24, 202520.6020.6019.9420.0720.07-3.04%156,027
Dec 23, 202520.1620.7020.1520.7020.702.58%172,991
Dec 22, 202520.5420.5820.0920.1820.18-1.75%112,840
Dec 21, 202520.3120.7520.3120.5420.540.93%104,460
Dec 18, 202520.4120.4319.9620.3520.35-0.34%81,541
Dec 17, 202520.3020.4920.1020.4220.42-0.63%98,483
Dec 16, 202520.7020.7720.3020.5520.55-1.20%187,555
Dec 15, 202520.7120.9220.6520.8020.80-0.67%59,070
Dec 14, 202521.0221.1820.8020.9420.94-0.81%126,559
Dec 11, 202521.2721.3720.9321.1121.11-0.75%148,839
Dec 10, 202521.1421.7021.1221.2721.270.76%139,771
Dec 9, 202521.0121.1820.8421.1121.110.48%170,189
Dec 8, 202520.9221.1720.7621.0121.010.43%148,830
Dec 7, 202521.3321.3420.7920.9220.92-0.81%180,564
Dec 4, 202520.9221.3620.8821.0921.091.01%196,225
Dec 3, 202520.5521.1520.5520.8820.881.11%220,671