Ataa Educational Company (TADAWUL:4292)
Saudi Arabia
· Delayed Price · Currency is SAR 59.40
+0.35 (0.59%)
At close: Dec 4, 2025
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.20 | 60.50 | 58.70 | 59.40 | 59.40 | 0.59% | 29,603 |
| Dec 3, 2025 | 60.20 | 60.20 | 58.25 | 59.05 | 59.05 | -0.67% | 30,386 |
| Dec 2, 2025 | 59.40 | 60.60 | 59.10 | 59.45 | 59.45 | -0.92% | 8,063 |
| Dec 1, 2025 | 60.05 | 60.75 | 58.90 | 60.00 | 60.00 | -0.08% | 10,804 |
| Nov 30, 2025 | 61.50 | 61.50 | 59.50 | 60.05 | 60.05 | -1.56% | 7,902 |
| Nov 27, 2025 | 60.85 | 61.60 | 59.85 | 61.00 | 61.00 | 0.25% | 39,396 |
| Nov 26, 2025 | 59.50 | 61.20 | 59.05 | 60.85 | 60.85 | 1.59% | 29,110 |
| Nov 25, 2025 | 61.90 | 61.90 | 59.90 | 59.90 | 59.90 | -4.69% | 20,321 |
| Nov 24, 2025 | 61.70 | 62.85 | 59.90 | 62.85 | 62.85 | 1.78% | 34,279 |
| Nov 23, 2025 | 61.60 | 62.80 | 61.40 | 61.75 | 61.75 | 0.16% | 35,684 |
| Nov 20, 2025 | 62.50 | 62.75 | 61.60 | 61.65 | 61.65 | -0.88% | 18,867 |
| Nov 19, 2025 | 62.70 | 62.70 | 61.20 | 62.20 | 62.20 | 0.16% | 18,004 |
| Nov 18, 2025 | 62.10 | 63.55 | 62.10 | 62.10 | 62.10 | -2.05% | 25,487 |
| Nov 17, 2025 | 62.90 | 63.50 | 62.10 | 63.40 | 63.40 | 0.79% | 61,742 |
| Nov 16, 2025 | 62.45 | 63.50 | 62.05 | 62.90 | 62.90 | 0.40% | 43,295 |
| Nov 13, 2025 | 62.20 | 63.70 | 62.00 | 62.65 | 62.65 | 0.72% | 34,695 |
| Nov 12, 2025 | 64.95 | 64.95 | 61.80 | 62.20 | 62.20 | -3.27% | 100,208 |
| Nov 11, 2025 | 63.80 | 66.20 | 63.55 | 64.30 | 64.30 | 0.70% | 43,373 |
| Nov 10, 2025 | 63.50 | 64.35 | 62.50 | 63.85 | 63.85 | -0.08% | 75,351 |
| Nov 9, 2025 | 67.00 | 67.00 | 63.60 | 63.90 | 63.90 | -4.48% | 17,308 |
| Nov 6, 2025 | 64.85 | 66.90 | 64.85 | 66.90 | 66.90 | 3.16% | 15,796 |
| Nov 5, 2025 | 66.70 | 67.20 | 64.55 | 64.85 | 64.85 | -2.85% | 51,016 |
| Nov 4, 2025 | 68.10 | 68.10 | 66.70 | 66.75 | 66.75 | -1.98% | 19,847 |
| Nov 3, 2025 | 67.95 | 68.75 | 67.40 | 68.10 | 68.10 | 0.29% | 23,684 |
| Nov 2, 2025 | 67.55 | 68.50 | 66.95 | 67.90 | 67.90 | 0.52% | 21,053 |
| Oct 30, 2025 | 67.60 | 68.15 | 66.90 | 67.55 | 67.55 | -0.07% | 30,758 |
| Oct 29, 2025 | 68.10 | 68.65 | 67.45 | 67.60 | 67.60 | -0.73% | 10,598 |
| Oct 28, 2025 | 68.10 | 68.50 | 68.10 | 68.10 | 68.10 | - | 13,357 |
| Oct 27, 2025 | 70.10 | 70.10 | 68.10 | 68.10 | 68.10 | -1.94% | 39,669 |
| Oct 26, 2025 | 68.50 | 70.20 | 68.10 | 69.45 | 69.45 | 1.68% | 74,359 |
| Oct 23, 2025 | 66.30 | 68.55 | 66.05 | 68.30 | 68.30 | 2.71% | 60,138 |
| Oct 22, 2025 | 67.20 | 68.35 | 66.40 | 66.50 | 66.50 | -1.41% | 23,527 |
| Oct 21, 2025 | 68.00 | 69.10 | 67.00 | 67.45 | 67.45 | -0.81% | 38,881 |
| Oct 20, 2025 | 68.20 | 70.60 | 67.50 | 68.00 | 68.00 | 0.44% | 123,813 |
| Oct 19, 2025 | 66.40 | 69.00 | 66.40 | 67.70 | 67.70 | 1.65% | 72,354 |
| Oct 16, 2025 | 67.90 | 67.90 | 66.50 | 66.60 | 66.60 | -3.69% | 82,883 |
| Oct 15, 2025 | 66.10 | 69.15 | 66.10 | 69.15 | 69.15 | 3.98% | 30,676 |
| Oct 14, 2025 | 66.75 | 66.80 | 66.05 | 66.50 | 66.50 | -0.23% | 9,402 |
| Oct 13, 2025 | 67.05 | 67.55 | 66.50 | 66.65 | 66.65 | -0.60% | 28,511 |
| Oct 12, 2025 | 66.50 | 68.00 | 66.00 | 67.05 | 67.05 | -0.67% | 40,204 |
| Oct 9, 2025 | 67.50 | 67.70 | 66.85 | 67.50 | 67.50 | 0.75% | 12,927 |
| Oct 8, 2025 | 68.95 | 68.95 | 67.00 | 67.00 | 67.00 | -2.33% | 21,037 |
| Oct 7, 2025 | 69.15 | 69.15 | 67.75 | 68.60 | 68.60 | -0.58% | 30,966 |
| Oct 6, 2025 | 67.10 | 69.10 | 67.10 | 69.00 | 69.00 | 3.29% | 120,265 |
| Oct 5, 2025 | 65.90 | 67.10 | 65.90 | 66.80 | 66.80 | 1.21% | 57,129 |
| Oct 2, 2025 | 65.80 | 66.30 | 65.45 | 66.00 | 66.00 | 1.23% | 32,082 |
| Oct 1, 2025 | 64.45 | 65.85 | 64.45 | 65.20 | 65.20 | -0.53% | 63,215 |
| Sep 30, 2025 | 65.20 | 65.90 | 64.70 | 65.55 | 65.55 | 0.69% | 33,670 |
| Sep 29, 2025 | 63.95 | 65.10 | 63.40 | 65.10 | 65.10 | 2.92% | 38,513 |
| Sep 28, 2025 | 65.00 | 65.60 | 63.00 | 63.25 | 63.25 | -2.54% | 49,442 |
| Sep 25, 2025 | 64.50 | 65.00 | 63.80 | 64.90 | 64.90 | 1.64% | 64,739 |
| Sep 24, 2025 | 62.80 | 64.55 | 62.05 | 63.85 | 63.85 | 2.90% | 45,149 |
| Sep 22, 2025 | 60.90 | 62.80 | 60.90 | 62.05 | 62.05 | 0.08% | 42,041 |
| Sep 21, 2025 | 61.50 | 62.50 | 61.45 | 62.00 | 62.00 | 1.14% | 20,108 |
| Sep 18, 2025 | 61.05 | 61.50 | 60.60 | 61.30 | 61.30 | 0.49% | 59,187 |
| Sep 17, 2025 | 59.40 | 61.50 | 59.40 | 61.00 | 61.00 | 2.69% | 143,115 |
| Sep 16, 2025 | 58.90 | 59.50 | 58.70 | 59.40 | 59.40 | 0.85% | 188,372 |
| Sep 15, 2025 | 59.40 | 59.50 | 58.35 | 58.90 | 58.90 | -1.01% | 76,402 |
| Sep 14, 2025 | 62.10 | 62.15 | 59.40 | 59.50 | 59.50 | -4.19% | 48,612 |
| Sep 11, 2025 | 62.90 | 63.30 | 61.65 | 62.10 | 62.10 | -1.27% | 36,342 |
| Sep 10, 2025 | 63.00 | 63.00 | 61.50 | 62.90 | 62.90 | -0.16% | 33,495 |
| Sep 9, 2025 | 64.85 | 65.00 | 62.25 | 63.00 | 63.00 | -2.02% | 56,337 |
| Sep 8, 2025 | 61.50 | 64.85 | 61.50 | 64.30 | 64.30 | 3.46% | 58,497 |
| Sep 7, 2025 | 62.30 | 62.35 | 61.65 | 62.15 | 62.15 | -0.48% | 10,024 |
| Sep 4, 2025 | 61.00 | 62.45 | 61.00 | 62.45 | 62.45 | 1.46% | 22,449 |
| Sep 3, 2025 | 62.00 | 62.00 | 61.15 | 61.55 | 61.55 | 0.90% | 27,563 |
| Sep 2, 2025 | 61.20 | 62.25 | 60.55 | 61.00 | 61.00 | -0.25% | 16,322 |
| Sep 1, 2025 | 61.80 | 62.40 | 61.05 | 61.15 | 61.15 | -1.61% | 8,058 |
| Aug 31, 2025 | 63.45 | 63.45 | 62.00 | 62.15 | 62.15 | -2.20% | 12,027 |
| Aug 28, 2025 | 63.65 | 64.30 | 63.50 | 63.55 | 63.55 | -0.16% | 7,142 |
| Aug 27, 2025 | 64.50 | 64.50 | 63.65 | 63.65 | 63.65 | -1.32% | 8,776 |
| Aug 26, 2025 | 63.15 | 64.50 | 62.65 | 64.50 | 64.50 | 2.71% | 23,615 |
| Aug 25, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -0.95% | 30,486 |
| Aug 24, 2025 | 63.50 | 64.70 | 63.40 | 63.40 | 63.40 | -0.31% | 38,852 |
| Aug 21, 2025 | 64.15 | 64.80 | 63.50 | 63.60 | 63.60 | -1.55% | 18,939 |
| Aug 20, 2025 | 64.95 | 66.00 | 64.60 | 64.60 | 64.60 | -0.23% | 17,912 |
| Aug 19, 2025 | 66.40 | 66.40 | 64.60 | 64.75 | 64.75 | -2.19% | 37,564 |
| Aug 18, 2025 | 65.70 | 66.60 | 64.60 | 66.20 | 66.20 | 1.22% | 33,979 |
| Aug 17, 2025 | 62.65 | 65.75 | 62.60 | 65.40 | 65.40 | 4.39% | 48,172 |
| Aug 14, 2025 | 62.65 | 63.10 | 62.40 | 62.65 | 62.65 | 0.08% | 9,156 |
| Aug 13, 2025 | 65.80 | 65.80 | 62.55 | 62.60 | 62.60 | -1.96% | 21,927 |
| Aug 12, 2025 | 66.05 | 66.60 | 63.85 | 63.85 | 63.85 | -3.33% | 38,217 |
| Aug 11, 2025 | 64.00 | 66.75 | 63.50 | 66.05 | 66.05 | 3.36% | 106,997 |
| Aug 10, 2025 | 63.20 | 65.50 | 62.95 | 63.90 | 63.90 | 1.11% | 36,209 |
| Aug 7, 2025 | 62.80 | 64.00 | 62.10 | 63.20 | 63.20 | 1.69% | 57,349 |
| Aug 6, 2025 | 62.50 | 62.50 | 61.65 | 62.15 | 62.15 | 0.40% | 23,094 |
| Aug 5, 2025 | 61.10 | 63.00 | 61.10 | 61.90 | 61.90 | 1.48% | 31,037 |
| Aug 4, 2025 | 60.40 | 62.00 | 60.40 | 61.00 | 61.00 | 0.08% | 27,613 |
| Aug 3, 2025 | 61.00 | 61.00 | 60.10 | 60.95 | 60.95 | -0.41% | 10,428 |
| Jul 31, 2025 | 61.70 | 61.70 | 60.95 | 61.20 | 61.20 | -0.81% | 10,598 |
| Jul 30, 2025 | 61.30 | 62.95 | 60.80 | 61.70 | 61.70 | 0.65% | 32,472 |
| Jul 29, 2025 | 61.85 | 62.00 | 60.70 | 61.30 | 61.30 | -1.21% | 10,630 |
| Jul 28, 2025 | 63.15 | 63.15 | 61.70 | 62.05 | 62.05 | -1.74% | 6,901 |
| Jul 27, 2025 | 61.70 | 63.20 | 61.70 | 63.15 | 63.15 | 2.35% | 15,100 |
| Jul 24, 2025 | 61.95 | 62.20 | 61.70 | 61.70 | 61.70 | -0.40% | 7,588 |
| Jul 23, 2025 | 61.95 | 62.50 | 61.95 | 61.95 | 61.95 | 0.32% | 9,722 |
| Jul 22, 2025 | 62.85 | 62.85 | 61.70 | 61.75 | 61.75 | -1.75% | 21,368 |
| Jul 21, 2025 | 63.40 | 63.70 | 62.80 | 62.85 | 62.85 | -0.71% | 6,223 |
| Jul 20, 2025 | 63.10 | 64.00 | 63.00 | 63.30 | 63.30 | 0.32% | 7,192 |
| Jul 17, 2025 | 63.35 | 63.75 | 62.55 | 63.10 | 63.10 | -0.39% | 14,245 |