Al Khaleej Training and Education Company - 4290.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25.8	25.72	25.72	25.92	25.34	115,629
September 28, 2025	25.5	25.84	25.84	26.26	25	510,768
September 25, 2025	25.18	24.92	24.92	25.5	24.52	273,135
September 24, 2025	23.52	25.54	25.54	25.54	23.52	697,350
September 22, 2025	23.64	23.51	23.51	23.99	23.19	170,845
September 21, 2025	23.39	23.64	23.64	23.7	23.03	227,915
September 18, 2025	23.32	23.35	23.35	23.87	23.25	325,768
September 17, 2025	22.5	23.29	23.29	23.3	22.41	264,662
September 16, 2025	22.36	22.55	22.55	22.8	22.12	210,193
September 15, 2025	22.31	22.36	22.36	22.8	22.26	144,332
September 14, 2025	22.44	22.75	22.75	22.8	22.2	112,515
September 11, 2025	22.15	22.44	22.44	22.45	22	128,654
September 10, 2025	22.44	22.15	22.15	22.44	21.99	83,275
September 09, 2025	22.26	22.44	22.44	22.44	22.01	139,015
September 08, 2025	22.66	22.3	22.3	22.66	22.23	59,303
September 07, 2025	22.73	22.56	22.56	22.8	22.5	44,815
September 04, 2025	22.6	22.67	22.67	22.74	22.5	38,722
September 03, 2025	22.32	22.6	22.6	22.69	22.32	50,784
September 02, 2025	22.26	22.6	22.6	22.6	22.1	78,373
September 01, 2025	22.6	22.4	22.4	22.6	22.28	82,516
August 31, 2025	22.73	22.6	22.6	22.91	22.42	135,363
August 28, 2025	22.62	22.81	22.81	23.3	22.62	378,871
August 27, 2025	22.75	22.8	22.8	22.98	22.51	177,398
August 26, 2025	22.28	22.66	22.66	22.75	22.12	245,473
August 25, 2025	22.4	22.31	22.31	22.68	22.22	110,925
August 24, 2025	22.34	22.4	22.4	22.67	22.34	120,440
August 21, 2025	22.65	22.12	22.12	22.65	22.12	67,123
August 20, 2025	22.66	22.56	22.56	23.08	22.56	187,438
August 19, 2025	22.5	22.64	22.64	22.77	22.4	99,303
August 18, 2025	22.44	22.53	22.53	22.63	22.4	155,141
August 17, 2025	22.31	22.59	22.59	22.87	22.31	194,666
August 14, 2025	22.17	22.31	22.31	22.4	22	178,575
August 13, 2025	22.28	22.18	22.18	22.35	22	168,104
August 12, 2025	23.2	22.28	22.28	23.21	21.79	460,700
August 11, 2025	23.68	23.21	23.21	23.76	23.2	157,181
August 10, 2025	24.12	23.84	23.84	24.12	23.73	167,068
August 07, 2025	24.1	24.08	24.08	24.38	23.96	149,639
August 06, 2025	24	24.05	24.05	24.19	23.92	114,187
August 05, 2025	24.31	24.03	24.03	24.88	24.03	240,533
August 04, 2025	24.02	24.08	24.08	24.2	23.96	58,446
August 03, 2025	24.41	24.14	24.14	24.45	23.9	86,377
July 31, 2025	24.44	24.53	24.53	24.61	24.21	57,703
July 30, 2025	24.38	24.44	24.44	24.68	24.32	44,358
July 29, 2025	24.12	24.5	24.5	24.5	24.06	124,250
July 28, 2025	24.7	24.4	24.4	24.89	24.4	92,176
July 27, 2025	24.7	24.7	24.7	24.94	24.56	82,643
July 24, 2025	24.87	24.7	24.7	24.9	24.56	75,398
July 23, 2025	24.5	24.87	24.87	24.97	24.49	109,340
July 22, 2025	25.12	24.63	24.63	25.3	24.61	87,297
July 21, 2025	25.34	25.18	25.18	25.44	25.04	146,668
July 20, 2025	25.6	25.62	25.62	25.84	25.22	98,106
July 17, 2025	25.6	25.64	25.64	25.72	25.02	184,088
July 16, 2025	25.68	25.6	25.6	26.12	25.46	119,275
July 15, 2025	26.12	25.88	25.88	26.12	25.6	85,869
July 14, 2025	25.82	26.12	26.12	26.12	25.5	143,371
July 13, 2025	26.02	25.9	25.9	26.2	25.9	114,567
July 10, 2025	26.6	26.1	26.1	26.76	26.04	140,884
July 09, 2025	26.6	26.6	26.6	26.8	26.3	169,293
July 08, 2025	26.88	26.58	26.58	26.98	26.4	187,588
July 07, 2025	26.72	26.86	26.86	27	26.5	236,347

Al Khaleej Training and Education Company (4290.SR) SAU