National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia
· Delayed Price · Currency is SAR 118.70
+0.40 (0.34%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.50 | 120.00 | 117.50 | 118.50 | - | 0.17% | 7,858 |
| Apr 28, 2026 | 120.40 | 120.40 | 117.50 | 118.30 | 118.30 | -0.59% | 12,675 |
| Apr 27, 2026 | 116.80 | 119.00 | 115.40 | 119.00 | 119.00 | 2.59% | 14,360 |
| Apr 26, 2026 | 115.90 | 117.30 | 115.00 | 116.00 | 116.00 | 0.09% | 9,215 |
| Apr 23, 2026 | 118.40 | 118.40 | 115.70 | 115.90 | 115.90 | -1.70% | 22,823 |
| Apr 22, 2026 | 120.40 | 120.40 | 117.70 | 117.90 | 117.90 | -1.26% | 19,690 |
| Apr 21, 2026 | 119.60 | 120.40 | 118.40 | 119.40 | 119.40 | 1.10% | 28,930 |
| Apr 20, 2026 | 120.00 | 120.00 | 117.90 | 118.10 | 118.10 | -1.83% | 18,802 |
| Apr 19, 2026 | 121.60 | 121.60 | 119.40 | 120.30 | 120.30 | -1.55% | 21,813 |
| Apr 16, 2026 | 123.00 | 123.00 | 120.00 | 122.20 | 122.20 | -0.08% | 26,514 |
| Apr 15, 2026 | 118.90 | 122.30 | 118.40 | 122.30 | 122.30 | 2.86% | 69,982 |
| Apr 14, 2026 | 114.80 | 118.90 | 114.40 | 118.90 | 118.90 | 3.57% | 65,637 |
| Apr 13, 2026 | 117.20 | 117.20 | 113.80 | 114.80 | 114.80 | -1.46% | 61,524 |
| Apr 12, 2026 | 116.90 | 119.60 | 115.80 | 116.50 | 116.50 | -0.34% | 51,320 |
| Apr 9, 2026 | 118.50 | 118.50 | 115.40 | 116.90 | 116.90 | -0.76% | 55,354 |
| Apr 8, 2026 | 119.90 | 120.80 | 117.60 | 117.80 | 117.80 | 1.38% | 65,209 |
| Apr 7, 2026 | 121.60 | 121.60 | 116.00 | 116.20 | 116.20 | -4.36% | 89,427 |
| Apr 6, 2026 | 123.10 | 124.20 | 120.10 | 121.50 | 121.50 | -1.30% | 27,159 |
| Apr 5, 2026 | 120.50 | 125.60 | 120.50 | 123.10 | 123.10 | 2.33% | 39,494 |
| Apr 2, 2026 | 119.20 | 121.00 | 117.00 | 120.30 | 120.30 | 1.26% | 33,195 |
| Apr 1, 2026 | 118.80 | 119.30 | 117.50 | 118.80 | 118.80 | 0.34% | 30,089 |
| Mar 31, 2026 | 118.00 | 118.40 | 113.60 | 118.40 | 118.40 | 1.11% | 81,996 |
| Mar 30, 2026 | 115.30 | 117.50 | 113.60 | 117.10 | 117.10 | 1.65% | 37,068 |
| Mar 29, 2026 | 112.70 | 115.60 | 111.90 | 115.20 | 115.20 | 2.95% | 36,663 |
| Mar 26, 2026 | 111.40 | 113.40 | 109.70 | 111.90 | 111.90 | 0.81% | 86,302 |
| Mar 25, 2026 | 106.20 | 116.30 | 106.20 | 111.00 | 111.00 | 4.72% | 151,528 |
| Mar 24, 2026 | 110.50 | 115.00 | 105.80 | 106.00 | 106.00 | -5.36% | 65,051 |
| Mar 16, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.54% | 19,266 |
| Mar 15, 2026 | 110.10 | 110.70 | 109.00 | 110.30 | 110.30 | 0.18% | 22,525 |
| Mar 12, 2026 | 110.90 | 116.60 | 109.30 | 110.10 | 110.10 | 0.09% | 49,072 |
| Mar 11, 2026 | 110.60 | 111.50 | 109.70 | 110.00 | 110.00 | -0.81% | 37,899 |
| Mar 10, 2026 | 111.00 | 112.50 | 109.50 | 110.90 | 110.90 | 0.36% | 17,535 |
| 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 |