Al Khaleej Training and Education Company (TADAWUL:4290)
Saudi Arabia
· Delayed Price · Currency is SAR 21.09
+0.21 (1.01%)
At close: Dec 4, 2025
TADAWUL:4290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.92 | 21.36 | 20.88 | 21.09 | 21.09 | 1.01% | 196,225 |
| Dec 3, 2025 | 20.55 | 21.15 | 20.55 | 20.88 | 20.88 | 1.11% | 220,671 |
| Dec 2, 2025 | 20.69 | 20.77 | 20.37 | 20.65 | 20.65 | -0.19% | 191,714 |
| Dec 1, 2025 | 20.50 | 21.00 | 20.24 | 20.69 | 20.69 | 0.44% | 606,810 |
| Nov 30, 2025 | 22.20 | 22.36 | 20.60 | 20.60 | 20.60 | -7.21% | 575,024 |
| Nov 27, 2025 | 22.76 | 22.76 | 21.74 | 22.20 | 22.20 | -0.89% | 218,553 |
| Nov 26, 2025 | 22.06 | 22.40 | 21.37 | 22.40 | 22.40 | 1.54% | 267,105 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.01 | 22.06 | 22.06 | -3.37% | 192,208 |
| Nov 24, 2025 | 23.43 | 23.43 | 22.69 | 22.83 | 22.83 | -1.85% | 133,696 |
| Nov 23, 2025 | 23.60 | 23.79 | 23.13 | 23.26 | 23.26 | -1.57% | 184,627 |
| Nov 20, 2025 | 23.42 | 23.63 | 23.35 | 23.63 | 23.63 | 0.85% | 150,346 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.40 | 23.43 | 23.43 | -1.97% | 151,519 |
| Nov 18, 2025 | 23.58 | 23.99 | 23.30 | 23.90 | 23.90 | 0.59% | 409,925 |
| Nov 17, 2025 | 23.76 | 23.90 | 23.35 | 23.76 | 23.76 | -0.25% | 72,693 |
| Nov 16, 2025 | 24.00 | 24.16 | 23.65 | 23.82 | 23.82 | -1.16% | 219,935 |
| Nov 13, 2025 | 24.20 | 24.43 | 24.00 | 24.10 | 24.10 | 0.21% | 400,944 |
| Nov 12, 2025 | 24.13 | 24.20 | 23.60 | 24.05 | 24.05 | 0.21% | 573,206 |
| Nov 11, 2025 | 25.18 | 25.46 | 23.72 | 24.00 | 24.00 | -6.47% | 1,732,417 |
| Nov 10, 2025 | 28.00 | 28.14 | 25.66 | 25.66 | 25.66 | -9.96% | 506,534 |
| Nov 9, 2025 | 29.20 | 29.20 | 28.34 | 28.50 | 28.50 | -3.00% | 105,649 |
| Nov 6, 2025 | 26.90 | 29.38 | 26.90 | 29.38 | 29.38 | 6.91% | 305,684 |
| Nov 5, 2025 | 28.36 | 28.52 | 27.40 | 27.48 | 27.48 | -4.72% | 126,031 |
| Nov 4, 2025 | 28.46 | 28.84 | 28.18 | 28.84 | 28.84 | 0.70% | 96,751 |
| Nov 3, 2025 | 28.74 | 28.84 | 28.38 | 28.64 | 28.64 | -0.69% | 101,266 |
| Nov 2, 2025 | 29.22 | 29.38 | 28.84 | 28.84 | 28.84 | -1.37% | 89,143 |
| Oct 30, 2025 | 29.14 | 29.24 | 28.64 | 29.24 | 29.24 | 0.55% | 183,839 |
| Oct 29, 2025 | 28.66 | 29.10 | 28.26 | 29.08 | 29.08 | 1.61% | 226,716 |
| Oct 28, 2025 | 28.12 | 29.00 | 27.96 | 28.62 | 28.62 | 1.78% | 385,523 |
| Oct 27, 2025 | 28.60 | 28.60 | 27.96 | 28.12 | 28.12 | -0.57% | 149,716 |
| Oct 26, 2025 | 28.22 | 28.60 | 28.22 | 28.28 | 28.28 | 0.64% | 235,639 |
| Oct 23, 2025 | 26.66 | 28.22 | 26.58 | 28.10 | 28.10 | 5.72% | 358,283 |
| Oct 22, 2025 | 26.32 | 26.84 | 26.22 | 26.58 | 26.58 | 0.15% | 121,952 |
| Oct 21, 2025 | 27.22 | 27.22 | 26.54 | 26.54 | 26.54 | -2.86% | 95,419 |
| Oct 20, 2025 | 27.44 | 27.78 | 27.28 | 27.32 | 27.32 | -1.30% | 101,279 |
| Oct 19, 2025 | 27.96 | 27.96 | 27.62 | 27.68 | 27.68 | -1.00% | 45,437 |
| Oct 16, 2025 | 27.94 | 27.96 | 27.62 | 27.96 | 27.96 | 0.07% | 76,637 |
| Oct 15, 2025 | 27.54 | 28.28 | 27.54 | 27.94 | 27.94 | 1.45% | 261,713 |
| Oct 14, 2025 | 28.10 | 28.10 | 27.44 | 27.54 | 27.54 | -1.64% | 299,016 |
| Oct 13, 2025 | 28.16 | 28.16 | 27.48 | 28.00 | 28.00 | 2.71% | 825,642 |
| Oct 12, 2025 | 27.00 | 27.44 | 26.50 | 27.26 | 27.26 | -0.15% | 211,630 |
| Oct 9, 2025 | 27.42 | 27.80 | 27.30 | 27.30 | 27.30 | -1.09% | 124,827 |
| Oct 8, 2025 | 27.50 | 28.12 | 27.08 | 27.60 | 27.60 | 0.15% | 374,687 |
| Oct 7, 2025 | 27.82 | 27.96 | 27.48 | 27.56 | 27.56 | -1.29% | 223,215 |
| Oct 6, 2025 | 28.00 | 28.08 | 27.58 | 27.92 | 27.92 | 0.29% | 326,804 |
| Oct 5, 2025 | 27.00 | 28.20 | 27.00 | 27.84 | 27.84 | 5.06% | 830,185 |
| Oct 2, 2025 | 26.16 | 26.66 | 25.80 | 26.50 | 26.50 | 1.92% | 368,555 |
| Oct 1, 2025 | 26.04 | 26.26 | 25.82 | 26.00 | 26.00 | -0.08% | 105,482 |
| Sep 30, 2025 | 25.60 | 26.26 | 25.60 | 26.02 | 26.02 | 1.17% | 262,648 |
| Sep 29, 2025 | 25.80 | 25.92 | 25.34 | 25.72 | 25.72 | -0.46% | 115,629 |
| Sep 28, 2025 | 25.50 | 26.26 | 25.00 | 25.84 | 25.84 | 3.69% | 510,768 |