National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia
· Delayed Price · Currency is SAR 110.50
-3.70 (-3.24%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.20 | 114.40 | 110.10 | 110.50 | 110.50 | -3.24% | 19,987 |
| Mar 8, 2026 | 114.30 | 117.40 | 114.20 | 114.20 | 114.20 | -0.09% | 7,260 |
| Mar 5, 2026 | 117.40 | 118.20 | 114.30 | 114.30 | 114.30 | -1.47% | 20,327 |
| Mar 4, 2026 | 111.20 | 116.30 | 111.20 | 116.00 | 116.00 | 4.04% | 11,957 |
| Mar 3, 2026 | 111.00 | 114.10 | 111.00 | 111.50 | 111.50 | -0.98% | 18,347 |
| Mar 2, 2026 | 111.10 | 112.60 | 110.20 | 112.60 | 112.60 | 1.35% | 11,728 |
| Mar 1, 2026 | 109.00 | 112.70 | 106.90 | 111.10 | 111.10 | -1.68% | 17,721 |
| Feb 26, 2026 | 110.70 | 114.00 | 110.40 | 113.00 | 113.00 | 2.45% | 34,294 |
| Feb 25, 2026 | 113.00 | 113.00 | 110.30 | 110.30 | 110.30 | -2.13% | 12,596 |
| Feb 24, 2026 | 115.20 | 115.50 | 109.00 | 112.70 | 112.70 | -3.51% | 21,933 |
| Feb 23, 2026 | 116.70 | 120.10 | 114.40 | 116.80 | 116.80 | 0.26% | 35,480 |
| Feb 19, 2026 | 122.10 | 123.10 | 116.00 | 116.50 | 116.50 | -6.35% | 35,953 |
| Feb 18, 2026 | 124.30 | 126.60 | 123.20 | 124.40 | 124.40 | 0.08% | 24,200 |
| Feb 17, 2026 | 130.20 | 130.20 | 124.30 | 124.30 | 124.30 | -4.60% | 20,275 |
| Feb 16, 2026 | 129.80 | 130.40 | 129.00 | 130.30 | 130.30 | 0.31% | 11,125 |
| Feb 15, 2026 | 132.00 | 132.10 | 129.60 | 129.90 | 129.90 | -0.46% | 15,935 |
| Feb 12, 2026 | 128.00 | 133.60 | 126.00 | 130.50 | 130.50 | 2.59% | 60,064 |
| Feb 11, 2026 | 128.10 | 128.80 | 127.00 | 127.20 | 127.20 | -0.70% | 13,087 |
| Feb 10, 2026 | 128.00 | 128.90 | 127.10 | 128.10 | 128.10 | 0.08% | 9,364 |
| Feb 9, 2026 | 128.50 | 129.40 | 128.00 | 128.00 | 128.00 | -0.39% | 11,965 |
| Feb 8, 2026 | 128.30 | 130.50 | 128.30 | 128.50 | 128.50 | -0.31% | 9,872 |
| Feb 5, 2026 | 131.00 | 131.00 | 128.00 | 128.90 | 128.90 | -1.98% | 13,137 |
| Feb 4, 2026 | 131.10 | 132.00 | 129.30 | 131.50 | 131.50 | 0.31% | 33,196 |
| Feb 3, 2026 | 132.90 | 134.70 | 130.50 | 131.10 | 131.10 | -0.98% | 49,535 |
| Feb 2, 2026 | 130.40 | 132.50 | 129.10 | 132.40 | 132.40 | 1.53% | 40,657 |
| Feb 1, 2026 | 129.80 | 133.00 | 127.00 | 130.40 | 130.40 | 1.24% | 72,747 |
| Jan 29, 2026 | 130.50 | 130.50 | 128.50 | 128.80 | 128.80 | -1.60% | 71,286 |
| Jan 28, 2026 | 129.20 | 130.90 | 127.50 | 130.90 | 130.90 | 1.63% | 189,132 |
| Jan 27, 2026 | 131.70 | 131.70 | 128.60 | 128.80 | 128.80 | -0.54% | 63,710 |
| Jan 26, 2026 | 131.60 | 131.80 | 127.40 | 129.50 | 129.50 | -1.75% | 71,602 |
| Jan 25, 2026 | 130.70 | 133.40 | 129.70 | 131.80 | 131.80 | 1.78% | 33,968 |
| Jan 22, 2026 | 131.20 | 131.80 | 128.80 | 129.50 | 129.50 | -1.30% | 39,914 |
| Jan 21, 2026 | 129.90 | 133.00 | 128.10 | 131.20 | 131.20 | 2.02% | 28,802 |
| Jan 20, 2026 | 131.00 | 132.60 | 128.60 | 128.60 | 128.60 | -1.76% | 11,217 |
| Jan 19, 2026 | 133.10 | 133.80 | 130.20 | 130.90 | 130.90 | -2.24% | 21,641 |
| Jan 18, 2026 | 131.00 | 134.90 | 131.00 | 133.90 | 133.90 | 3.32% | 7,848 |
| Jan 15, 2026 | 131.30 | 133.00 | 129.00 | 129.60 | 129.60 | -1.74% | 19,115 |
| Jan 14, 2026 | 134.30 | 134.30 | 131.90 | 131.90 | 131.90 | -1.86% | 32,777 |
| Jan 13, 2026 | 136.50 | 136.50 | 132.40 | 134.40 | 134.40 | -1.54% | 39,803 |
| Jan 12, 2026 | 131.00 | 137.00 | 131.00 | 136.50 | 136.50 | 4.20% | 31,741 |
| Jan 11, 2026 | 130.00 | 131.60 | 129.80 | 131.00 | 131.00 | 1.00% | 6,784 |
| Jan 8, 2026 | 130.00 | 130.50 | 128.70 | 129.70 | 129.70 | -1.14% | 13,478 |
| Jan 7, 2026 | 130.00 | 132.90 | 128.50 | 131.20 | 131.20 | 1.86% | 42,786 |
| Jan 6, 2026 | 137.00 | 137.00 | 128.80 | 128.80 | 128.80 | -5.36% | 44,669 |
| Jan 5, 2026 | 138.60 | 139.70 | 135.20 | 136.10 | 136.10 | -1.87% | 14,728 |
| Jan 4, 2026 | 139.10 | 140.80 | 138.70 | 138.70 | 138.70 | -3.21% | 16,410 |
| Jan 1, 2026 | 143.70 | 144.60 | 142.00 | 143.30 | 140.80 | -0.28% | 19,827 |
| Dec 31, 2025 | 140.40 | 144.00 | 140.40 | 143.70 | 141.19 | 1.70% | 24,367 |
| Dec 30, 2025 | 147.00 | 147.00 | 140.10 | 141.30 | 138.83 | -3.75% | 16,112 |
| Dec 29, 2025 | 146.40 | 147.20 | 144.50 | 146.80 | 144.24 | -0.14% | 15,964 |
| Dec 28, 2025 | 146.40 | 147.90 | 145.60 | 147.00 | 144.44 | -0.27% | 8,125 |
| Dec 25, 2025 | 146.40 | 149.60 | 146.40 | 147.40 | 144.83 | 0.20% | 4,674 |
| Dec 24, 2025 | 147.40 | 148.00 | 144.30 | 147.10 | 144.53 | 0.14% | 15,546 |
| Dec 23, 2025 | 144.80 | 150.50 | 144.30 | 146.90 | 144.34 | 1.66% | 30,467 |
| Dec 22, 2025 | 145.10 | 145.20 | 143.00 | 144.50 | 141.98 | -0.28% | 5,273 |
| Dec 21, 2025 | 142.10 | 146.00 | 142.10 | 144.90 | 142.37 | 1.33% | 11,876 |
| Dec 18, 2025 | 143.00 | 144.50 | 141.80 | 143.00 | 140.51 | -0.28% | 28,908 |
| Dec 17, 2025 | 144.80 | 145.30 | 143.40 | 143.40 | 140.90 | -1.78% | 22,978 |
| Dec 16, 2025 | 149.00 | 149.60 | 144.00 | 146.00 | 143.45 | -1.88% | 22,977 |
| Dec 15, 2025 | 147.00 | 152.20 | 144.60 | 148.80 | 146.20 | 1.78% | 25,090 |
| Dec 14, 2025 | 149.00 | 149.10 | 144.20 | 146.20 | 143.65 | -1.62% | 6,435 |
| Dec 11, 2025 | 153.00 | 153.10 | 147.80 | 148.60 | 146.01 | -2.30% | 16,022 |
| Dec 10, 2025 | 153.40 | 154.80 | 151.00 | 152.10 | 149.45 | -1.87% | 24,995 |
| Dec 9, 2025 | 144.60 | 157.70 | 143.60 | 155.00 | 152.30 | 8.09% | 80,764 |
| Dec 8, 2025 | 144.20 | 144.60 | 142.40 | 143.40 | 140.90 | -0.69% | 8,666 |
| Dec 7, 2025 | 148.90 | 149.80 | 143.90 | 144.40 | 141.88 | -3.02% | 16,699 |
| Dec 4, 2025 | 145.20 | 151.40 | 145.20 | 148.90 | 146.30 | 2.62% | 14,572 |
| Dec 3, 2025 | 145.00 | 147.40 | 145.00 | 145.10 | 142.57 | -1.96% | 9,270 |
| Dec 2, 2025 | 144.00 | 148.00 | 143.00 | 148.00 | 145.42 | 3.28% | 22,313 |
| Dec 1, 2025 | 146.00 | 146.00 | 141.50 | 143.30 | 140.80 | -2.18% | 20,578 |
| Nov 30, 2025 | 146.80 | 147.70 | 145.70 | 146.50 | 143.94 | -0.20% | 5,280 |
| Nov 27, 2025 | 148.20 | 150.60 | 146.80 | 146.80 | 144.24 | -0.94% | 9,357 |
| Nov 26, 2025 | 145.30 | 148.20 | 145.30 | 148.20 | 145.61 | 0.82% | 8,375 |
| Nov 25, 2025 | 147.60 | 149.30 | 145.20 | 147.00 | 144.44 | -2.13% | 14,134 |
| Nov 24, 2025 | 153.50 | 153.50 | 145.20 | 150.20 | 147.58 | -0.92% | 27,860 |
| Nov 23, 2025 | 150.00 | 153.40 | 150.00 | 151.60 | 148.96 | 1.07% | 8,696 |
| Nov 20, 2025 | 149.10 | 152.10 | 149.10 | 150.00 | 147.38 | -0.33% | 13,144 |
| Nov 19, 2025 | 154.50 | 155.70 | 149.10 | 150.50 | 147.87 | -2.08% | 21,544 |
| Nov 18, 2025 | 158.70 | 158.70 | 153.70 | 153.70 | 151.02 | -3.64% | 20,305 |
| Nov 17, 2025 | 161.30 | 162.40 | 157.50 | 159.50 | 156.72 | -2.27% | 62,083 |
| Nov 16, 2025 | 164.00 | 165.80 | 161.00 | 163.20 | 160.35 | -0.24% | 8,720 |
| Nov 13, 2025 | 163.80 | 165.60 | 162.40 | 163.60 | 160.75 | -0.18% | 25,480 |
| Nov 12, 2025 | 165.00 | 165.00 | 162.30 | 163.90 | 161.04 | - | 33,911 |
| Nov 11, 2025 | 164.30 | 164.30 | 160.10 | 163.90 | 161.04 | -0.06% | 23,397 |
| Nov 10, 2025 | 164.20 | 164.20 | 161.20 | 164.00 | 161.14 | -0.12% | 40,945 |
| Nov 9, 2025 | 163.90 | 165.00 | 160.00 | 164.20 | 161.34 | 0.49% | 19,119 |
| Nov 6, 2025 | 164.00 | 166.60 | 162.90 | 163.40 | 160.55 | -0.61% | 12,798 |
| Nov 5, 2025 | 170.30 | 172.00 | 164.20 | 164.40 | 161.53 | -5.08% | 41,837 |
| Nov 4, 2025 | 180.30 | 181.00 | 169.80 | 173.20 | 170.18 | -4.94% | 36,415 |
| Nov 3, 2025 | 178.40 | 183.00 | 177.90 | 182.20 | 179.02 | 2.36% | 95,099 |
| Nov 2, 2025 | 174.20 | 178.20 | 173.30 | 178.00 | 174.89 | 2.89% | 36,180 |
| Oct 30, 2025 | 171.10 | 174.30 | 171.10 | 173.00 | 169.98 | 0.29% | 21,013 |
| Oct 29, 2025 | 174.00 | 174.00 | 172.00 | 172.50 | 169.49 | -0.86% | 23,981 |
| Oct 28, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 170.96 | 1.75% | 30,080 |
| Oct 27, 2025 | 170.90 | 172.10 | 170.00 | 171.00 | 168.02 | 0.41% | 18,864 |
| Oct 26, 2025 | 169.00 | 171.00 | 167.50 | 170.30 | 167.33 | 1.37% | 45,066 |
| Oct 23, 2025 | 163.90 | 168.90 | 163.30 | 168.00 | 165.07 | 2.75% | 17,634 |
| Oct 22, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 160.65 | 0.06% | 8,199 |
| Oct 21, 2025 | 165.90 | 165.90 | 161.50 | 163.40 | 160.55 | -1.51% | 12,119 |
| Oct 20, 2025 | 168.40 | 168.40 | 165.20 | 165.90 | 163.01 | -1.48% | 23,022 |