National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia
· Delayed Price · Currency is SAR 148.90
+3.80 (2.62%)
At close: Dec 4, 2025
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 145.20 | 151.40 | 145.20 | 148.90 | 148.90 | 2.62% | 14,572 |
| Dec 3, 2025 | 145.00 | 147.40 | 145.00 | 145.10 | 145.10 | -1.96% | 9,270 |
| Dec 2, 2025 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.28% | 22,313 |
| Dec 1, 2025 | 146.00 | 146.00 | 141.50 | 143.30 | 143.30 | -2.18% | 20,578 |
| Nov 30, 2025 | 146.80 | 147.70 | 145.70 | 146.50 | 146.50 | -0.20% | 5,280 |
| Nov 27, 2025 | 148.20 | 150.60 | 146.80 | 146.80 | 146.80 | -0.94% | 9,357 |
| Nov 26, 2025 | 145.30 | 148.20 | 145.30 | 148.20 | 148.20 | 0.82% | 8,375 |
| Nov 25, 2025 | 147.60 | 149.30 | 145.20 | 147.00 | 147.00 | -2.13% | 14,134 |
| Nov 24, 2025 | 153.50 | 153.50 | 145.20 | 150.20 | 150.20 | -0.92% | 27,860 |
| Nov 23, 2025 | 150.00 | 153.40 | 150.00 | 151.60 | 151.60 | 1.07% | 8,696 |
| Nov 20, 2025 | 149.10 | 152.10 | 149.10 | 150.00 | 150.00 | -0.33% | 13,144 |
| Nov 19, 2025 | 154.50 | 155.70 | 149.10 | 150.50 | 150.50 | -2.08% | 21,544 |
| Nov 18, 2025 | 158.70 | 158.70 | 153.70 | 153.70 | 153.70 | -3.64% | 20,305 |
| Nov 17, 2025 | 161.30 | 162.40 | 157.50 | 159.50 | 159.50 | -2.27% | 62,083 |
| Nov 16, 2025 | 164.00 | 165.80 | 161.00 | 163.20 | 163.20 | -0.24% | 8,720 |
| Nov 13, 2025 | 163.80 | 165.60 | 162.40 | 163.60 | 163.60 | -0.18% | 25,480 |
| Nov 12, 2025 | 165.00 | 165.00 | 162.30 | 163.90 | 163.90 | - | 33,911 |
| Nov 11, 2025 | 164.30 | 164.30 | 160.10 | 163.90 | 163.90 | -0.06% | 23,397 |
| Nov 10, 2025 | 164.20 | 164.20 | 161.20 | 164.00 | 164.00 | -0.12% | 40,945 |
| Nov 9, 2025 | 163.90 | 165.00 | 160.00 | 164.20 | 164.20 | 0.49% | 19,119 |
| Nov 6, 2025 | 164.00 | 166.60 | 162.90 | 163.40 | 163.40 | -0.61% | 12,798 |
| Nov 5, 2025 | 170.30 | 172.00 | 164.20 | 164.40 | 164.40 | -5.08% | 41,837 |
| Nov 4, 2025 | 180.30 | 181.00 | 169.80 | 173.20 | 173.20 | -4.94% | 36,415 |
| Nov 3, 2025 | 178.40 | 183.00 | 177.90 | 182.20 | 182.20 | 2.36% | 95,099 |
| Nov 2, 2025 | 174.20 | 178.20 | 173.30 | 178.00 | 178.00 | 2.89% | 36,180 |
| Oct 30, 2025 | 171.10 | 174.30 | 171.10 | 173.00 | 173.00 | 0.29% | 21,013 |
| Oct 29, 2025 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | -0.86% | 23,981 |
| Oct 28, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 30,080 |
| Oct 27, 2025 | 170.90 | 172.10 | 170.00 | 171.00 | 171.00 | 0.41% | 18,864 |
| Oct 26, 2025 | 169.00 | 171.00 | 167.50 | 170.30 | 170.30 | 1.37% | 45,066 |
| Oct 23, 2025 | 163.90 | 168.90 | 163.30 | 168.00 | 168.00 | 2.75% | 17,634 |
| Oct 22, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.06% | 8,199 |
| Oct 21, 2025 | 165.90 | 165.90 | 161.50 | 163.40 | 163.40 | -1.51% | 12,119 |
| Oct 20, 2025 | 168.40 | 168.40 | 165.20 | 165.90 | 165.90 | -1.48% | 23,022 |
| Oct 19, 2025 | 166.00 | 169.50 | 166.00 | 168.40 | 168.40 | 0.24% | 10,264 |
| Oct 16, 2025 | 165.20 | 169.00 | 165.20 | 168.00 | 168.00 | 0.60% | 25,914 |
| Oct 15, 2025 | 168.60 | 171.00 | 167.00 | 167.00 | 167.00 | -1.12% | 37,886 |
| Oct 14, 2025 | 172.00 | 172.00 | 166.90 | 168.90 | 168.90 | -1.80% | 21,815 |
| Oct 13, 2025 | 167.80 | 172.00 | 166.00 | 172.00 | 172.00 | 2.87% | 29,080 |
| Oct 12, 2025 | 165.20 | 175.00 | 162.40 | 167.20 | 167.20 | 1.03% | 54,007 |
| Oct 9, 2025 | 163.70 | 165.50 | 163.20 | 165.50 | 165.50 | 1.10% | 10,458 |
| Oct 8, 2025 | 164.00 | 164.50 | 163.00 | 163.70 | 163.70 | -0.18% | 12,402 |
| Oct 7, 2025 | 164.10 | 165.00 | 163.80 | 164.00 | 164.00 | -0.61% | 8,114 |
| Oct 6, 2025 | 163.90 | 165.10 | 162.90 | 165.00 | 165.00 | 1.73% | 25,975 |
| Oct 5, 2025 | 160.00 | 164.00 | 159.60 | 162.20 | 162.20 | 1.95% | 19,417 |
| Oct 2, 2025 | 159.00 | 161.00 | 157.80 | 159.10 | 159.10 | 0.06% | 17,465 |
| Oct 1, 2025 | 159.00 | 160.00 | 157.20 | 159.00 | 159.00 | 0.06% | 18,153 |
| Sep 30, 2025 | 157.30 | 159.40 | 157.10 | 158.90 | 158.90 | 1.02% | 23,895 |
| Sep 29, 2025 | 153.20 | 157.90 | 153.20 | 157.30 | 157.30 | 2.01% | 34,717 |
| Sep 28, 2025 | 153.30 | 155.50 | 150.10 | 154.20 | 154.20 | 0.59% | 21,688 |
| Sep 25, 2025 | 153.50 | 154.00 | 149.20 | 153.30 | 153.30 | - | 44,378 |
| Sep 24, 2025 | 152.00 | 156.00 | 152.00 | 153.30 | 153.30 | 0.86% | 52,942 |
| Sep 22, 2025 | 155.10 | 156.00 | 150.60 | 152.00 | 152.00 | -1.94% | 56,454 |
| Sep 21, 2025 | 148.40 | 155.00 | 147.80 | 155.00 | 155.00 | 4.45% | 79,909 |
| Sep 18, 2025 | 148.50 | 148.50 | 146.70 | 148.40 | 148.40 | 0.13% | 41,623 |
| Sep 17, 2025 | 148.00 | 148.50 | 146.60 | 148.20 | 148.20 | 0.82% | 41,186 |
| Sep 16, 2025 | 146.80 | 148.20 | 145.90 | 147.00 | 147.00 | -0.81% | 32,629 |
| Sep 15, 2025 | 148.60 | 149.00 | 145.40 | 148.20 | 148.20 | -0.27% | 15,164 |
| Sep 14, 2025 | 150.00 | 150.50 | 147.20 | 148.60 | 148.60 | -0.93% | 10,665 |
| Sep 11, 2025 | 150.80 | 151.90 | 148.40 | 150.00 | 150.00 | 0.40% | 23,404 |
| Sep 10, 2025 | 149.00 | 153.20 | 148.10 | 149.40 | 149.40 | -0.60% | 18,475 |
| Sep 9, 2025 | 151.00 | 151.00 | 146.80 | 150.30 | 150.30 | -0.46% | 48,867 |
| Sep 8, 2025 | 152.00 | 152.20 | 150.30 | 151.00 | 151.00 | -0.46% | 48,763 |
| Sep 7, 2025 | 151.10 | 152.40 | 151.10 | 151.70 | 151.70 | -0.20% | 16,034 |
| Sep 4, 2025 | 154.80 | 154.80 | 151.50 | 152.00 | 152.00 | -1.30% | 34,765 |
| Sep 3, 2025 | 159.40 | 162.30 | 154.00 | 154.00 | 154.00 | -3.21% | 24,993 |
| Sep 2, 2025 | 162.80 | 162.80 | 158.20 | 159.10 | 159.10 | -2.27% | 10,917 |
| Sep 1, 2025 | 167.00 | 167.00 | 162.00 | 162.80 | 162.80 | -3.10% | 10,123 |
| Aug 31, 2025 | 170.00 | 171.60 | 165.10 | 168.00 | 168.00 | -0.94% | 8,940 |
| Aug 28, 2025 | 174.60 | 175.10 | 169.00 | 169.60 | 169.60 | -2.75% | 8,110 |
| Aug 27, 2025 | 175.10 | 175.30 | 172.30 | 174.40 | 174.40 | -0.40% | 14,964 |
| Aug 26, 2025 | 168.90 | 175.10 | 168.30 | 175.10 | 175.10 | 3.61% | 36,370 |
| Aug 25, 2025 | 166.00 | 169.80 | 165.90 | 169.00 | 169.00 | 1.44% | 14,174 |
| Aug 24, 2025 | 164.50 | 167.00 | 164.20 | 166.60 | 166.60 | 1.28% | 3,903 |
| Aug 21, 2025 | 167.50 | 169.30 | 162.70 | 164.50 | 164.50 | -2.26% | 25,681 |
| Aug 20, 2025 | 168.20 | 172.60 | 167.60 | 168.30 | 168.30 | 0.06% | 33,656 |
| Aug 19, 2025 | 165.60 | 170.40 | 165.20 | 168.20 | 168.20 | 1.26% | 18,636 |
| Aug 18, 2025 | 169.70 | 169.70 | 164.60 | 166.10 | 166.10 | -1.72% | 17,908 |
| Aug 17, 2025 | 167.80 | 171.00 | 166.50 | 169.00 | 169.00 | 1.81% | 21,026 |
| Aug 14, 2025 | 158.50 | 166.00 | 157.20 | 166.00 | 166.00 | 4.73% | 46,483 |
| Aug 13, 2025 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -0.44% | 20,088 |
| Aug 12, 2025 | 156.80 | 160.80 | 156.80 | 159.20 | 159.20 | 0.25% | 11,367 |
| Aug 11, 2025 | 161.80 | 161.80 | 157.50 | 158.80 | 158.80 | -1.43% | 34,769 |
| Aug 10, 2025 | 161.00 | 161.80 | 159.80 | 161.10 | 161.10 | 0.06% | 3,370 |
| Aug 7, 2025 | 162.80 | 163.00 | 160.40 | 161.00 | 161.00 | -1.11% | 7,080 |
| Aug 6, 2025 | 165.10 | 165.10 | 162.40 | 162.80 | 162.80 | -1.57% | 6,075 |
| Aug 5, 2025 | 166.00 | 166.00 | 164.90 | 165.40 | 165.40 | -0.36% | 5,762 |
| Aug 4, 2025 | 165.40 | 166.20 | 163.50 | 166.00 | 166.00 | 0.48% | 6,547 |
| Aug 3, 2025 | 171.10 | 171.10 | 164.30 | 165.20 | 165.20 | -1.20% | 6,632 |
| Jul 31, 2025 | 165.80 | 170.10 | 164.70 | 167.20 | 167.20 | 1.33% | 35,029 |
| Jul 30, 2025 | 164.90 | 165.80 | 164.00 | 165.00 | 165.00 | - | 4,935 |
| Jul 29, 2025 | 165.00 | 166.00 | 164.20 | 165.00 | 165.00 | - | 6,437 |
| Jul 28, 2025 | 165.20 | 165.90 | 163.30 | 165.00 | 165.00 | -0.48% | 4,419 |
| Jul 27, 2025 | 166.00 | 167.00 | 165.00 | 165.80 | 165.80 | 0.79% | 5,622 |
| Jul 24, 2025 | 162.80 | 166.00 | 162.80 | 164.50 | 164.50 | 1.23% | 21,172 |
| Jul 23, 2025 | 166.00 | 166.00 | 162.30 | 162.50 | 162.50 | -2.11% | 18,429 |
| Jul 22, 2025 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.22% | 9,522 |
| Jul 21, 2025 | 162.10 | 165.10 | 162.00 | 164.00 | 164.00 | -0.18% | 10,779 |
| Jul 20, 2025 | 164.00 | 165.50 | 163.90 | 164.30 | 164.30 | 0.18% | 10,111 |
| Jul 17, 2025 | 164.50 | 166.30 | 163.50 | 164.00 | 164.00 | -0.30% | 18,573 |