National Company for Learning and Education (TADAWUL:4291)
Saudi Arabia
· Delayed Price · Currency is SAR 148.90
+3.80 (2.62%)
At close: Dec 4, 2025
TADAWUL:4291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 145.20 | 151.40 | 145.20 | 148.90 | 148.90 | 2.62% | 14,572 |
| Dec 3, 2025 | 145.00 | 147.40 | 145.00 | 145.10 | 145.10 | -1.96% | 9,270 |
| Dec 2, 2025 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.28% | 22,313 |
| Dec 1, 2025 | 146.00 | 146.00 | 141.50 | 143.30 | 143.30 | -2.18% | 20,578 |
| Nov 30, 2025 | 146.80 | 147.70 | 145.70 | 146.50 | 146.50 | -0.20% | 5,280 |
| Nov 27, 2025 | 148.20 | 150.60 | 146.80 | 146.80 | 146.80 | -0.94% | 9,357 |
| Nov 26, 2025 | 145.30 | 148.20 | 145.30 | 148.20 | 148.20 | 0.82% | 8,375 |
| Nov 25, 2025 | 147.60 | 149.30 | 145.20 | 147.00 | 147.00 | -2.13% | 14,134 |
| Nov 24, 2025 | 153.50 | 153.50 | 145.20 | 150.20 | 150.20 | -0.92% | 27,860 |
| Nov 23, 2025 | 150.00 | 153.40 | 150.00 | 151.60 | 151.60 | 1.07% | 8,696 |
| Nov 20, 2025 | 149.10 | 152.10 | 149.10 | 150.00 | 150.00 | -0.33% | 13,144 |
| Nov 19, 2025 | 154.50 | 155.70 | 149.10 | 150.50 | 150.50 | -2.08% | 21,544 |
| Nov 18, 2025 | 158.70 | 158.70 | 153.70 | 153.70 | 153.70 | -3.64% | 20,305 |
| Nov 17, 2025 | 161.30 | 162.40 | 157.50 | 159.50 | 159.50 | -2.27% | 62,083 |
| Nov 16, 2025 | 164.00 | 165.80 | 161.00 | 163.20 | 163.20 | -0.24% | 8,720 |
| Nov 13, 2025 | 163.80 | 165.60 | 162.40 | 163.60 | 163.60 | -0.18% | 25,480 |
| Nov 12, 2025 | 165.00 | 165.00 | 162.30 | 163.90 | 163.90 | - | 33,911 |
| Nov 11, 2025 | 164.30 | 164.30 | 160.10 | 163.90 | 163.90 | -0.06% | 23,397 |
| Nov 10, 2025 | 164.20 | 164.20 | 161.20 | 164.00 | 164.00 | -0.12% | 40,945 |
| Nov 9, 2025 | 163.90 | 165.00 | 160.00 | 164.20 | 164.20 | 0.49% | 19,119 |
| Nov 6, 2025 | 164.00 | 166.60 | 162.90 | 163.40 | 163.40 | -0.61% | 12,798 |
| Nov 5, 2025 | 170.30 | 172.00 | 164.20 | 164.40 | 164.40 | -5.08% | 41,837 |
| Nov 4, 2025 | 180.30 | 181.00 | 169.80 | 173.20 | 173.20 | -4.94% | 36,415 |
| Nov 3, 2025 | 178.40 | 183.00 | 177.90 | 182.20 | 182.20 | 2.36% | 95,099 |
| Nov 2, 2025 | 174.20 | 178.20 | 173.30 | 178.00 | 178.00 | 2.89% | 36,180 |
| Oct 30, 2025 | 171.10 | 174.30 | 171.10 | 173.00 | 173.00 | 0.29% | 21,013 |
| Oct 29, 2025 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | -0.86% | 23,981 |
| Oct 28, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 30,080 |
| Oct 27, 2025 | 170.90 | 172.10 | 170.00 | 171.00 | 171.00 | 0.41% | 18,864 |
| Oct 26, 2025 | 169.00 | 171.00 | 167.50 | 170.30 | 170.30 | 1.37% | 45,066 |
| Oct 23, 2025 | 163.90 | 168.90 | 163.30 | 168.00 | 168.00 | 2.75% | 17,634 |
| Oct 22, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.06% | 8,199 |
| Oct 21, 2025 | 165.90 | 165.90 | 161.50 | 163.40 | 163.40 | -1.51% | 12,119 |
| Oct 20, 2025 | 168.40 | 168.40 | 165.20 | 165.90 | 165.90 | -1.48% | 23,022 |
| Oct 19, 2025 | 166.00 | 169.50 | 166.00 | 168.40 | 168.40 | 0.24% | 10,264 |
| Oct 16, 2025 | 165.20 | 169.00 | 165.20 | 168.00 | 168.00 | 0.60% | 25,914 |
| Oct 15, 2025 | 168.60 | 171.00 | 167.00 | 167.00 | 167.00 | -1.12% | 37,886 |
| Oct 14, 2025 | 172.00 | 172.00 | 166.90 | 168.90 | 168.90 | -1.80% | 21,815 |
| Oct 13, 2025 | 167.80 | 172.00 | 166.00 | 172.00 | 172.00 | 2.87% | 29,080 |
| Oct 12, 2025 | 165.20 | 175.00 | 162.40 | 167.20 | 167.20 | 1.03% | 54,007 |
| Oct 9, 2025 | 163.70 | 165.50 | 163.20 | 165.50 | 165.50 | 1.10% | 10,458 |
| Oct 8, 2025 | 164.00 | 164.50 | 163.00 | 163.70 | 163.70 | -0.18% | 12,402 |
| Oct 7, 2025 | 164.10 | 165.00 | 163.80 | 164.00 | 164.00 | -0.61% | 8,114 |
| Oct 6, 2025 | 163.90 | 165.10 | 162.90 | 165.00 | 165.00 | 1.73% | 25,975 |
| Oct 5, 2025 | 160.00 | 164.00 | 159.60 | 162.20 | 162.20 | 1.95% | 19,417 |
| Oct 2, 2025 | 159.00 | 161.00 | 157.80 | 159.10 | 159.10 | 0.06% | 17,465 |
| Oct 1, 2025 | 159.00 | 160.00 | 157.20 | 159.00 | 159.00 | 0.06% | 18,153 |
| Sep 30, 2025 | 157.30 | 159.40 | 157.10 | 158.90 | 158.90 | 1.02% | 23,895 |
| Sep 29, 2025 | 153.20 | 157.90 | 153.20 | 157.30 | 157.30 | 2.01% | 34,717 |
| Sep 28, 2025 | 153.30 | 155.50 | 150.10 | 154.20 | 154.20 | 0.59% | 21,688 |