Academy of Learning Company (TADAWUL:9541)
Saudi Arabia
· Delayed Price · Currency is SAR 10.49
+0.01 (0.10%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 950 |
| Dec 3, 2025 | 10.10 | 10.49 | 10.00 | 10.49 | 10.49 | 0.10% | 11,564 |
| Dec 2, 2025 | 10.26 | 10.48 | 10.20 | 10.48 | 10.48 | -0.19% | 2,903 |
| Dec 1, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.00% | 1,681 |
| Nov 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 8,500 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 290 |
| Nov 26, 2025 | 10.40 | 10.49 | 10.40 | 10.40 | 10.40 | -0.95% | 11,721 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 555 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 20 |
| Nov 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,450 |
| Nov 20, 2025 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | - | 24,695 |
| Nov 19, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | - | 4,053 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 3,495 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.32 | 10.50 | 10.50 | - | 3,488 |
| Nov 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 16,760 |
| Nov 13, 2025 | 10.88 | 10.90 | 10.60 | 10.90 | 10.90 | 0.28% | 19,067 |
| Nov 12, 2025 | 10.62 | 10.87 | 10.48 | 10.87 | 10.87 | -0.28% | 12,520 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 304 |
| Nov 10, 2025 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | -1.46% | 3,630 |
| Nov 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 20,333 |
| Nov 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 801 |
| Nov 5, 2025 | 10.53 | 11.00 | 10.53 | 10.96 | 10.96 | -0.27% | 7,247 |
| Nov 4, 2025 | 10.52 | 10.99 | 10.50 | 10.99 | 10.99 | - | 6,800 |
| Nov 3, 2025 | 10.60 | 10.99 | 10.40 | 10.99 | 10.99 | 3.68% | 28,567 |
| Nov 2, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 13,947 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 172 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 15,967 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.40 | -0.86% | 12,467 |
| Oct 26, 2025 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | -0.10% | 2,229 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 10,944 |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 2,442 |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% | 6,004 |
| Oct 20, 2025 | 10.49 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 11,431 |
| Oct 19, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 15,311 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 460 |
| Oct 15, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | - | 30,515 |
| Oct 14, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 18,259 |
| Oct 13, 2025 | 10.46 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 15,200 |
| Oct 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | 14,710 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | -0.67% | 7,403 |
| Oct 8, 2025 | 10.50 | 10.56 | 10.50 | 10.50 | 10.50 | -0.28% | 7,652 |
| Oct 7, 2025 | 10.61 | 10.61 | 10.51 | 10.53 | 10.53 | -2.50% | 36,676 |
| Oct 6, 2025 | 10.65 | 10.89 | 10.60 | 10.80 | 10.80 | -0.83% | 13,853 |
| Oct 5, 2025 | 11.00 | 11.09 | 10.73 | 10.89 | 10.89 | 0.83% | 118,524 |
| Oct 2, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 12,591 |
| Oct 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4,982 |
| Sep 30, 2025 | 10.34 | 10.90 | 10.22 | 10.90 | 10.90 | 3.32% | 295,038 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.10 | 10.55 | 10.55 | -0.94% | 36,414 |
| Sep 28, 2025 | 10.05 | 10.69 | 10.05 | 10.65 | 10.65 | 4.41% | 16,262 |