Ataa Educational Company (TADAWUL:4292)
Saudi Arabia
· Delayed Price · Currency is SAR 54.00
-1.00 (-1.82%)
Apr 29, 2026, 3:11 PM AST
Ataa Educational Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.00 | 55.00 | 53.95 | 54.25 | 54.25 | -1.36% | 14,105 |
| Apr 28, 2026 | 55.70 | 55.70 | 54.85 | 55.00 | 55.00 | -0.36% | 7,033 |
| Apr 27, 2026 | 56.00 | 56.00 | 54.85 | 55.20 | 55.20 | -0.36% | 12,836 |
| Apr 26, 2026 | 57.20 | 57.20 | 54.50 | 55.40 | 55.40 | -2.81% | 47,749 |
| Apr 23, 2026 | 57.05 | 57.50 | 56.50 | 57.00 | 57.00 | -0.61% | 34,216 |
| Apr 22, 2026 | 57.90 | 57.90 | 57.10 | 57.35 | 57.35 | - | 5,287 |
| Apr 21, 2026 | 57.05 | 59.00 | 57.05 | 57.35 | 57.35 | -0.69% | 72,523 |
| Apr 20, 2026 | 57.60 | 58.00 | 56.90 | 57.75 | 57.75 | -0.43% | 21,069 |
| Apr 19, 2026 | 58.30 | 58.45 | 57.75 | 58.00 | 58.00 | -0.51% | 20,251 |
| Apr 16, 2026 | 57.50 | 58.40 | 56.85 | 58.30 | 58.30 | 1.92% | 93,573 |
| Apr 15, 2026 | 56.75 | 57.35 | 56.75 | 57.20 | 57.20 | - | 30,956 |
| Apr 14, 2026 | 56.10 | 57.20 | 56.10 | 57.20 | 57.20 | 0.88% | 16,878 |
| Apr 13, 2026 | 56.50 | 56.80 | 55.50 | 56.70 | 56.70 | -0.35% | 29,458 |
| Apr 12, 2026 | 56.60 | 57.50 | 56.05 | 56.90 | 56.90 | 0.53% | 7,344 |
| Apr 9, 2026 | 57.00 | 57.25 | 56.10 | 56.60 | 56.60 | -1.74% | 18,259 |
| Apr 8, 2026 | 56.55 | 58.40 | 56.55 | 57.60 | 57.60 | 1.95% | 29,114 |
| Apr 7, 2026 | 57.00 | 57.35 | 56.50 | 56.50 | 56.50 | -2.59% | 25,950 |
| Apr 6, 2026 | 57.60 | 58.80 | 57.10 | 58.00 | 57.25 | 0.61% | 57,227 |
| Apr 5, 2026 | 55.60 | 59.10 | 55.60 | 57.65 | 56.91 | 3.69% | 102,843 |
| Apr 2, 2026 | 55.80 | 55.80 | 54.00 | 55.60 | 54.88 | 1.28% | 92,365 |
| Apr 1, 2026 | 56.00 | 56.25 | 54.50 | 54.90 | 54.19 | -1.17% | 66,662 |
| Mar 31, 2026 | 56.30 | 56.30 | 55.35 | 55.55 | 54.83 | -0.09% | 14,303 |
| Mar 30, 2026 | 56.15 | 56.20 | 55.30 | 55.60 | 54.88 | -0.98% | 16,464 |
| Mar 29, 2026 | 56.95 | 57.00 | 55.60 | 56.15 | 55.43 | 0.09% | 39,018 |
| Mar 26, 2026 | 55.00 | 56.80 | 54.80 | 56.10 | 55.38 | 2.00% | 66,192 |
| Mar 25, 2026 | 52.00 | 56.80 | 52.00 | 55.00 | 54.29 | 4.27% | 117,654 |
| Mar 24, 2026 | 51.70 | 53.50 | 51.10 | 52.75 | 52.07 | 2.43% | 34,445 |
| Mar 16, 2026 | 54.00 | 54.00 | 51.25 | 51.50 | 50.84 | -2.65% | 56,207 |
| Mar 15, 2026 | 53.00 | 54.25 | 52.90 | 52.90 | 52.22 | 0.19% | 11,629 |
| Mar 12, 2026 | 54.50 | 54.60 | 52.80 | 52.80 | 52.12 | -3.12% | 42,719 |
| Mar 11, 2026 | 55.75 | 55.80 | 52.35 | 54.50 | 53.80 | -0.64% | 30,152 |
| Mar 10, 2026 | 52.60 | 55.55 | 52.60 | 54.85 | 54.14 | 2.33% | 14,147 |
| Mar 9, 2026 | 56.00 | 56.00 | 53.60 | 53.60 | 52.91 | -3.60% | 22,162 |
| Mar 8, 2026 | 54.65 | 55.75 | 54.65 | 55.60 | 54.88 | 1.09% | 4,958 |
| Mar 5, 2026 | 55.95 | 55.95 | 54.55 | 55.00 | 54.29 | 0.82% | 57,823 |
| Mar 4, 2026 | 52.35 | 55.10 | 52.35 | 54.55 | 53.85 | 4.70% | 19,940 |
| Mar 3, 2026 | 52.95 | 52.95 | 50.55 | 52.10 | 51.43 | -1.61% | 44,648 |
| Mar 2, 2026 | 55.00 | 55.05 | 52.45 | 52.95 | 52.27 | -0.28% | 24,112 |
| Mar 1, 2026 | 54.00 | 56.40 | 53.10 | 53.10 | 52.42 | -5.18% | 11,285 |
| Feb 26, 2026 | 54.00 | 56.00 | 53.35 | 56.00 | 55.28 | 2.66% | 17,378 |
| Feb 25, 2026 | 55.00 | 55.50 | 53.85 | 54.55 | 53.85 | -1.71% | 11,164 |
| Feb 24, 2026 | 56.60 | 57.10 | 54.90 | 55.50 | 54.79 | -2.63% | 35,465 |
| Feb 23, 2026 | 53.50 | 58.10 | 53.50 | 57.00 | 56.27 | 1.79% | 57,244 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.35 | 56.00 | 55.28 | -2.52% | 26,561 |
| Feb 18, 2026 | 57.00 | 57.95 | 56.10 | 57.45 | 56.71 | 0.79% | 31,479 |
| Feb 17, 2026 | 57.35 | 57.35 | 54.30 | 57.00 | 56.27 | 0.18% | 68,867 |
| Feb 16, 2026 | 57.95 | 57.95 | 53.20 | 56.90 | 56.17 | -0.87% | 22,490 |
| Feb 15, 2026 | 58.50 | 59.95 | 57.35 | 57.40 | 56.66 | -0.17% | 109,441 |
| Feb 12, 2026 | 52.30 | 57.50 | 52.15 | 57.50 | 56.76 | 9.94% | 217,242 |
| Feb 11, 2026 | 52.75 | 53.15 | 51.60 | 52.30 | 51.63 | -0.85% | 35,557 |
| Feb 10, 2026 | 52.40 | 53.65 | 51.70 | 52.75 | 52.07 | 2.03% | 62,698 |
| Feb 9, 2026 | 52.55 | 52.55 | 51.10 | 51.70 | 51.03 | -0.86% | 135,949 |
| Feb 8, 2026 | 53.05 | 54.15 | 52.00 | 52.15 | 51.48 | -2.61% | 49,486 |
| Feb 5, 2026 | 53.55 | 53.55 | 51.55 | 53.55 | 52.86 | - | 31,702 |
| Feb 4, 2026 | 53.30 | 54.10 | 53.10 | 53.55 | 52.86 | 0.47% | 13,831 |
| Feb 3, 2026 | 54.40 | 54.65 | 52.90 | 53.30 | 52.61 | -1.39% | 133,506 |
| Feb 2, 2026 | 54.30 | 54.65 | 53.00 | 54.05 | 53.35 | -0.37% | 13,536 |
| Feb 1, 2026 | 55.80 | 55.80 | 53.80 | 54.25 | 53.55 | -2.52% | 77,538 |
| Jan 29, 2026 | 54.50 | 55.65 | 52.85 | 55.65 | 54.93 | 1.00% | 106,082 |
| Jan 28, 2026 | 54.90 | 55.40 | 54.65 | 55.10 | 52.91 | 0.82% | 87,019 |
| Jan 27, 2026 | 54.40 | 54.90 | 53.65 | 54.65 | 52.48 | 0.83% | 50,135 |
| Jan 26, 2026 | 52.65 | 54.50 | 52.05 | 54.20 | 52.05 | 2.94% | 132,605 |
| Jan 25, 2026 | 51.40 | 53.15 | 51.10 | 52.65 | 50.56 | 3.13% | 123,668 |
| Jan 22, 2026 | 50.20 | 51.40 | 49.60 | 51.05 | 49.02 | 2.10% | 242,163 |
| Jan 21, 2026 | 50.45 | 50.50 | 49.86 | 50.00 | 48.01 | -0.89% | 69,990 |
| Jan 20, 2026 | 51.60 | 51.60 | 50.00 | 50.45 | 48.44 | -1.66% | 34,774 |
| Jan 19, 2026 | 51.70 | 51.70 | 50.95 | 51.30 | 49.26 | - | 36,407 |
| Jan 18, 2026 | 50.60 | 51.80 | 50.60 | 51.30 | 49.26 | 1.38% | 28,422 |
| Jan 15, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 48.59 | -1.94% | 85,189 |
| Jan 14, 2026 | 53.95 | 53.95 | 51.50 | 51.60 | 49.55 | -3.64% | 92,243 |
| Jan 13, 2026 | 55.45 | 55.45 | 53.25 | 53.55 | 51.42 | -2.72% | 94,660 |
| Jan 12, 2026 | 54.80 | 55.50 | 54.60 | 55.05 | 52.86 | 0.73% | 49,419 |
| Jan 11, 2026 | 54.20 | 55.00 | 54.20 | 54.65 | 52.48 | 0.92% | 31,168 |
| Jan 8, 2026 | 55.45 | 55.75 | 54.15 | 54.15 | 52.00 | -2.43% | 23,877 |
| Jan 7, 2026 | 57.00 | 57.95 | 55.05 | 55.50 | 53.29 | -0.98% | 54,782 |
| Jan 6, 2026 | 57.25 | 57.40 | 56.05 | 56.05 | 53.82 | -1.15% | 20,091 |
| Jan 5, 2026 | 58.40 | 58.40 | 56.50 | 56.70 | 54.45 | -1.56% | 19,976 |
| Jan 4, 2026 | 58.45 | 59.45 | 57.35 | 57.60 | 55.31 | -2.37% | 26,562 |
| Jan 1, 2026 | 58.75 | 59.45 | 58.40 | 59.00 | 56.65 | 1.03% | 8,447 |
| Dec 31, 2025 | 58.00 | 59.45 | 57.70 | 58.40 | 56.08 | 0.17% | 35,910 |
| Dec 30, 2025 | 58.55 | 59.40 | 58.00 | 58.30 | 55.98 | -0.85% | 35,796 |
| Dec 29, 2025 | 59.00 | 59.20 | 58.45 | 58.80 | 56.46 | -0.34% | 8,924 |
| Dec 28, 2025 | 59.90 | 59.90 | 58.50 | 59.00 | 56.65 | -1.50% | 11,107 |
| Dec 25, 2025 | 60.00 | 60.70 | 59.70 | 59.90 | 57.52 | - | 7,536 |
| Dec 24, 2025 | 59.90 | 59.90 | 58.75 | 59.90 | 57.52 | 0.34% | 38,898 |
| Dec 23, 2025 | 59.80 | 59.80 | 59.00 | 59.70 | 57.33 | 1.19% | 22,455 |
| Dec 22, 2025 | 60.30 | 60.75 | 57.80 | 59.00 | 56.65 | -2.24% | 177,346 |
| Dec 21, 2025 | 60.00 | 61.50 | 60.00 | 60.35 | 57.95 | 1.43% | 94,487 |
| Dec 18, 2025 | 60.35 | 60.55 | 58.40 | 59.50 | 57.13 | -1.65% | 53,472 |
| Dec 17, 2025 | 60.05 | 61.00 | 59.20 | 60.50 | 58.10 | 0.67% | 57,709 |
| Dec 16, 2025 | 60.05 | 61.10 | 60.05 | 60.10 | 57.71 | -1.07% | 35,677 |
| Dec 15, 2025 | 60.20 | 61.40 | 59.85 | 60.75 | 58.34 | 0.58% | 50,723 |
| Dec 14, 2025 | 62.75 | 62.75 | 60.10 | 60.40 | 58.00 | -2.82% | 55,939 |
| Dec 11, 2025 | 61.95 | 62.70 | 61.80 | 62.15 | 59.68 | 0.24% | 47,259 |
| Dec 10, 2025 | 61.00 | 62.45 | 60.25 | 62.00 | 59.54 | 1.97% | 78,258 |
| Dec 9, 2025 | 60.40 | 61.60 | 59.90 | 60.80 | 58.38 | 1.67% | 56,749 |
| Dec 8, 2025 | 61.40 | 61.40 | 58.80 | 59.80 | 57.42 | -2.05% | 92,340 |
| Dec 7, 2025 | 59.50 | 61.50 | 59.50 | 61.05 | 58.62 | 2.78% | 74,757 |
| Dec 4, 2025 | 59.20 | 60.50 | 58.70 | 59.40 | 57.04 | 0.59% | 29,603 |
| Dec 3, 2025 | 60.20 | 60.20 | 58.25 | 59.05 | 56.70 | -0.67% | 30,386 |