Ataa Educational Company (TADAWUL:4292)
Saudi Arabia
· Delayed Price · Currency is SAR 56.00
+1.45 (2.66%)
At close: Feb 26, 2026
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 54.00 | 56.00 | 53.35 | 56.00 | 56.00 | 2.66% | 17,378 |
| Feb 25, 2026 | 55.00 | 55.50 | 53.85 | 54.55 | 54.55 | -1.71% | 11,164 |
| Feb 24, 2026 | 56.60 | 57.10 | 54.90 | 55.50 | 55.50 | -2.63% | 35,465 |
| Feb 23, 2026 | 53.50 | 58.10 | 53.50 | 57.00 | 57.00 | 1.79% | 57,244 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.35 | 56.00 | 56.00 | -2.52% | 26,561 |
| Feb 18, 2026 | 57.00 | 57.95 | 56.10 | 57.45 | 57.45 | 0.79% | 31,479 |
| Feb 17, 2026 | 57.35 | 57.35 | 54.30 | 57.00 | 57.00 | 0.18% | 68,867 |
| Feb 16, 2026 | 57.95 | 57.95 | 53.20 | 56.90 | 56.90 | -0.87% | 22,490 |
| Feb 15, 2026 | 58.50 | 59.95 | 57.35 | 57.40 | 57.40 | -0.17% | 109,441 |
| Feb 12, 2026 | 52.30 | 57.50 | 52.15 | 57.50 | 57.50 | 9.94% | 217,242 |
| Feb 11, 2026 | 52.75 | 53.15 | 51.60 | 52.30 | 52.30 | -0.85% | 35,557 |
| Feb 10, 2026 | 52.40 | 53.65 | 51.70 | 52.75 | 52.75 | 2.03% | 62,698 |
| Feb 9, 2026 | 52.55 | 52.55 | 51.10 | 51.70 | 51.70 | -0.86% | 135,949 |
| Feb 8, 2026 | 53.05 | 54.15 | 52.00 | 52.15 | 52.15 | -2.61% | 49,486 |
| Feb 5, 2026 | 53.55 | 53.55 | 51.55 | 53.55 | 53.55 | - | 31,702 |
| Feb 4, 2026 | 53.30 | 54.10 | 53.10 | 53.55 | 53.55 | 0.47% | 13,831 |
| Feb 3, 2026 | 54.40 | 54.65 | 52.90 | 53.30 | 53.30 | -1.39% | 133,506 |
| Feb 2, 2026 | 54.30 | 54.65 | 53.00 | 54.05 | 54.05 | -0.37% | 13,536 |
| Feb 1, 2026 | 55.80 | 55.80 | 53.80 | 54.25 | 54.25 | -2.52% | 77,538 |
| Jan 29, 2026 | 54.50 | 55.65 | 52.85 | 55.65 | 55.65 | 1.00% | 106,082 |
| Jan 28, 2026 | 54.90 | 55.40 | 54.65 | 55.10 | 53.61 | 0.82% | 87,019 |
| Jan 27, 2026 | 54.40 | 54.90 | 53.65 | 54.65 | 53.17 | 0.83% | 50,135 |
| Jan 26, 2026 | 52.65 | 54.50 | 52.05 | 54.20 | 52.73 | 2.94% | 132,605 |
| Jan 25, 2026 | 51.40 | 53.15 | 51.10 | 52.65 | 51.22 | 3.13% | 123,668 |
| Jan 22, 2026 | 50.20 | 51.40 | 49.60 | 51.05 | 49.67 | 2.10% | 242,163 |
| Jan 21, 2026 | 50.45 | 50.50 | 49.86 | 50.00 | 48.64 | -0.89% | 69,990 |
| Jan 20, 2026 | 51.60 | 51.60 | 50.00 | 50.45 | 49.08 | -1.66% | 34,774 |
| Jan 19, 2026 | 51.70 | 51.70 | 50.95 | 51.30 | 49.91 | - | 36,407 |
| Jan 18, 2026 | 50.60 | 51.80 | 50.60 | 51.30 | 49.91 | 1.38% | 28,422 |
| Jan 15, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 49.23 | -1.94% | 85,189 |
| Jan 14, 2026 | 53.95 | 53.95 | 51.50 | 51.60 | 50.20 | -3.64% | 92,243 |
| Jan 13, 2026 | 55.45 | 55.45 | 53.25 | 53.55 | 52.10 | -2.72% | 94,660 |
| Jan 12, 2026 | 54.80 | 55.50 | 54.60 | 55.05 | 53.56 | 0.73% | 49,419 |
| Jan 11, 2026 | 54.20 | 55.00 | 54.20 | 54.65 | 53.17 | 0.92% | 31,168 |
| Jan 8, 2026 | 55.45 | 55.75 | 54.15 | 54.15 | 52.68 | -2.43% | 23,877 |
| Jan 7, 2026 | 57.00 | 57.95 | 55.05 | 55.50 | 53.99 | -0.98% | 54,782 |
| Jan 6, 2026 | 57.25 | 57.40 | 56.05 | 56.05 | 54.53 | -1.15% | 20,091 |
| Jan 5, 2026 | 58.40 | 58.40 | 56.50 | 56.70 | 55.16 | -1.56% | 19,976 |
| Jan 4, 2026 | 58.45 | 59.45 | 57.35 | 57.60 | 56.04 | -2.37% | 26,562 |
| Jan 1, 2026 | 58.75 | 59.45 | 58.40 | 59.00 | 57.40 | 1.03% | 8,447 |
| Dec 31, 2025 | 58.00 | 59.45 | 57.70 | 58.40 | 56.82 | 0.17% | 35,910 |
| Dec 30, 2025 | 58.55 | 59.40 | 58.00 | 58.30 | 56.72 | -0.85% | 35,796 |
| Dec 29, 2025 | 59.00 | 59.20 | 58.45 | 58.80 | 57.21 | -0.34% | 8,924 |
| Dec 28, 2025 | 59.90 | 59.90 | 58.50 | 59.00 | 57.40 | -1.50% | 11,107 |
| Dec 25, 2025 | 60.00 | 60.70 | 59.70 | 59.90 | 58.28 | - | 7,536 |
| Dec 24, 2025 | 59.90 | 59.90 | 58.75 | 59.90 | 58.28 | 0.34% | 38,898 |
| Dec 23, 2025 | 59.80 | 59.80 | 59.00 | 59.70 | 58.08 | 1.19% | 22,455 |
| Dec 22, 2025 | 60.30 | 60.75 | 57.80 | 59.00 | 57.40 | -2.24% | 177,346 |
| Dec 21, 2025 | 60.00 | 61.50 | 60.00 | 60.35 | 58.71 | 1.43% | 94,487 |
| Dec 18, 2025 | 60.35 | 60.55 | 58.40 | 59.50 | 57.89 | -1.65% | 53,472 |
| Dec 17, 2025 | 60.05 | 61.00 | 59.20 | 60.50 | 58.86 | 0.67% | 57,709 |
| Dec 16, 2025 | 60.05 | 61.10 | 60.05 | 60.10 | 58.47 | -1.07% | 35,677 |
| Dec 15, 2025 | 60.20 | 61.40 | 59.85 | 60.75 | 59.10 | 0.58% | 50,723 |
| Dec 14, 2025 | 62.75 | 62.75 | 60.10 | 60.40 | 58.76 | -2.82% | 55,939 |
| Dec 11, 2025 | 61.95 | 62.70 | 61.80 | 62.15 | 60.46 | 0.24% | 47,259 |
| Dec 10, 2025 | 61.00 | 62.45 | 60.25 | 62.00 | 60.32 | 1.97% | 78,258 |
| Dec 9, 2025 | 60.40 | 61.60 | 59.90 | 60.80 | 59.15 | 1.67% | 56,749 |
| Dec 8, 2025 | 61.40 | 61.40 | 58.80 | 59.80 | 58.18 | -2.05% | 92,340 |
| Dec 7, 2025 | 59.50 | 61.50 | 59.50 | 61.05 | 59.39 | 2.78% | 74,757 |
| Dec 4, 2025 | 59.20 | 60.50 | 58.70 | 59.40 | 57.79 | 0.59% | 29,603 |
| Dec 3, 2025 | 60.20 | 60.20 | 58.25 | 59.05 | 57.45 | -0.67% | 30,386 |
| Dec 2, 2025 | 59.40 | 60.60 | 59.10 | 59.45 | 57.84 | -0.92% | 8,063 |
| Dec 1, 2025 | 60.05 | 60.75 | 58.90 | 60.00 | 58.37 | -0.08% | 10,804 |
| Nov 30, 2025 | 61.50 | 61.50 | 59.50 | 60.05 | 58.42 | -1.56% | 7,902 |
| Nov 27, 2025 | 60.85 | 61.60 | 59.85 | 61.00 | 59.35 | 0.25% | 39,396 |
| Nov 26, 2025 | 59.50 | 61.20 | 59.05 | 60.85 | 59.20 | 1.59% | 29,110 |
| Nov 25, 2025 | 61.90 | 61.90 | 59.90 | 59.90 | 58.28 | -4.69% | 20,321 |
| Nov 24, 2025 | 61.70 | 62.85 | 59.90 | 62.85 | 61.15 | 1.78% | 34,279 |
| Nov 23, 2025 | 61.60 | 62.80 | 61.40 | 61.75 | 60.08 | 0.16% | 35,684 |
| Nov 20, 2025 | 62.50 | 62.75 | 61.60 | 61.65 | 59.98 | -0.88% | 18,867 |
| Nov 19, 2025 | 62.70 | 62.70 | 61.20 | 62.20 | 60.51 | 0.16% | 18,004 |
| Nov 18, 2025 | 62.10 | 63.55 | 62.10 | 62.10 | 60.42 | -2.05% | 25,487 |
| Nov 17, 2025 | 62.90 | 63.50 | 62.10 | 63.40 | 61.68 | 0.79% | 61,742 |
| Nov 16, 2025 | 62.45 | 63.50 | 62.05 | 62.90 | 61.19 | 0.40% | 43,295 |
| Nov 13, 2025 | 62.20 | 63.70 | 62.00 | 62.65 | 60.95 | 0.72% | 34,695 |
| Nov 12, 2025 | 64.95 | 64.95 | 61.80 | 62.20 | 60.51 | -3.27% | 100,208 |
| Nov 11, 2025 | 63.80 | 66.20 | 63.55 | 64.30 | 62.56 | 0.70% | 43,373 |
| Nov 10, 2025 | 63.50 | 64.35 | 62.50 | 63.85 | 62.12 | -0.08% | 75,351 |
| Nov 9, 2025 | 67.00 | 67.00 | 63.60 | 63.90 | 62.17 | -4.48% | 17,308 |
| Nov 6, 2025 | 64.85 | 66.90 | 64.85 | 66.90 | 65.09 | 3.16% | 15,796 |
| Nov 5, 2025 | 66.70 | 67.20 | 64.55 | 64.85 | 63.09 | -2.85% | 51,016 |
| Nov 4, 2025 | 68.10 | 68.10 | 66.70 | 66.75 | 64.94 | -1.98% | 19,847 |
| Nov 3, 2025 | 67.95 | 68.75 | 67.40 | 68.10 | 66.25 | 0.29% | 23,684 |
| Nov 2, 2025 | 67.55 | 68.50 | 66.95 | 67.90 | 66.06 | 0.52% | 21,053 |
| Oct 30, 2025 | 67.60 | 68.15 | 66.90 | 67.55 | 65.72 | -0.07% | 30,758 |
| Oct 29, 2025 | 68.10 | 68.65 | 67.45 | 67.60 | 65.77 | -0.73% | 10,598 |
| Oct 28, 2025 | 68.10 | 68.50 | 68.10 | 68.10 | 66.25 | - | 13,357 |
| Oct 27, 2025 | 70.10 | 70.10 | 68.10 | 68.10 | 66.25 | -1.94% | 39,669 |
| Oct 26, 2025 | 68.50 | 70.20 | 68.10 | 69.45 | 67.57 | 1.68% | 74,359 |
| Oct 23, 2025 | 66.30 | 68.55 | 66.05 | 68.30 | 66.45 | 2.71% | 60,138 |
| Oct 22, 2025 | 67.20 | 68.35 | 66.40 | 66.50 | 64.70 | -1.41% | 23,527 |
| Oct 21, 2025 | 68.00 | 69.10 | 67.00 | 67.45 | 65.62 | -0.81% | 38,881 |
| Oct 20, 2025 | 68.20 | 70.60 | 67.50 | 68.00 | 66.16 | 0.44% | 123,813 |
| Oct 19, 2025 | 66.40 | 69.00 | 66.40 | 67.70 | 65.86 | 1.65% | 72,354 |
| Oct 16, 2025 | 67.90 | 67.90 | 66.50 | 66.60 | 64.79 | -3.69% | 82,883 |
| Oct 15, 2025 | 66.10 | 69.15 | 66.10 | 69.15 | 67.27 | 3.98% | 30,676 |
| Oct 14, 2025 | 66.75 | 66.80 | 66.05 | 66.50 | 64.70 | -0.23% | 9,402 |
| Oct 13, 2025 | 67.05 | 67.55 | 66.50 | 66.65 | 64.84 | -0.60% | 28,511 |
| Oct 12, 2025 | 66.50 | 68.00 | 66.00 | 67.05 | 65.23 | -0.67% | 40,204 |
| Oct 9, 2025 | 67.50 | 67.70 | 66.85 | 67.50 | 65.67 | 0.75% | 12,927 |