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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.25	20.35	20.35	20.59	20.14	356,942
January 13, 2026	19.85	20.3	20.3	20.59	19.75	301,281
January 12, 2026	19.95	19.85	19.85	20.2	19.74	331,517
January 11, 2026	19.62	19.95	19.95	20.02	19.62	105,845
January 08, 2026	19.64	19.6	19.6	19.71	19.33	84,530
January 07, 2026	20.2	19.53	19.53	20.24	19.5	173,818
January 06, 2026	20.19	19.24	19.24	20.19	19.24	119,939
January 05, 2026	19.72	19.53	19.53	20.03	19.36	226,994
January 04, 2026	20.4	19.63	19.63	20.4	19.62	164,856
January 01, 2026	19.92	20.45	20.45	20.47	19.6	342,894
December 31, 2025	18.5	19	19	19.18	18.37	325,422
December 30, 2025	19.4	18.12	18.12	19.4	18.1	460,881
December 29, 2025	19.05	19.16	19.16	19.5	19.05	282,152
December 28, 2025	20.26	19.38	19.38	20.3	19.38	112,398
December 25, 2025	20.03	20.38	20.38	20.44	20	58,853
December 24, 2025	20.6	20.07	20.07	20.6	19.94	156,027
December 23, 2025	20.16	20.7	20.7	20.7	20.15	172,991
December 22, 2025	20.54	20.18	20.18	20.58	20.09	112,840
December 21, 2025	20.31	20.54	20.54	20.75	20.31	104,460
December 18, 2025	20.41	20.35	20.35	20.43	19.96	81,541
December 17, 2025	20.3	20.42	20.42	20.49	20.1	98,483
December 16, 2025	20.7	20.55	20.55	20.77	20.3	187,555
December 15, 2025	20.71	20.8	20.8	20.92	20.65	59,070
December 14, 2025	21.02	20.94	20.94	21.18	20.8	126,559
December 11, 2025	21.27	21.11	21.11	21.37	20.93	148,839
December 10, 2025	21.14	21.27	21.27	21.7	21.12	139,771
December 09, 2025	21.01	21.11	21.11	21.18	20.84	170,189
December 08, 2025	20.92	21.01	21.01	21.17	20.76	148,830
December 07, 2025	21.33	20.92	20.92	21.34	20.79	180,564
December 04, 2025	20.92	21.09	21.09	21.36	20.88	196,225
December 03, 2025	20.55	20.88	20.88	21.15	20.55	220,671
December 02, 2025	20.69	20.65	20.65	20.77	20.37	191,714
December 01, 2025	20.5	20.69	20.69	21	20.24	606,810
November 30, 2025	22.2	20.6	20.6	22.36	20.6	575,024
November 27, 2025	22.76	22.2	22.2	22.76	21.74	218,553
November 26, 2025	22.06	22.4	22.4	22.4	21.37	267,105
November 25, 2025	22.8	22.06	22.06	22.9	22.01	192,208
November 24, 2025	23.43	22.83	22.83	23.43	22.69	133,696
November 23, 2025	23.6	23.26	23.26	23.79	23.13	184,627
November 20, 2025	23.42	23.63	23.63	23.63	23.35	150,346
November 19, 2025	24	23.43	23.43	24	23.4	151,519
November 18, 2025	23.58	23.9	23.9	23.99	23.3	409,925
November 17, 2025	23.76	23.76	23.76	23.9	23.35	72,693
November 16, 2025	24	23.82	23.82	24.16	23.65	219,935
November 13, 2025	24.2	24.1	24.1	24.43	24	400,944
November 12, 2025	24.13	24.05	24.05	24.2	23.6	573,206
November 11, 2025	25.18	24	24	25.46	23.72	1.73M
November 10, 2025	28	25.66	25.66	28.14	25.66	506,534
November 09, 2025	29.2	28.5	28.5	29.2	28.34	105,649
November 06, 2025	26.9	29.38	29.38	29.38	26.9	305,684
November 05, 2025	28.36	27.48	27.48	28.52	27.4	126,031
November 04, 2025	28.46	28.84	28.84	28.84	28.18	96,751
November 03, 2025	28.74	28.64	28.64	28.84	28.38	101,266
November 02, 2025	29.22	28.84	28.84	29.38	28.84	89,143
October 30, 2025	29.14	29.24	29.24	29.24	28.64	183,839
October 29, 2025	28.66	29.08	29.08	29.1	28.26	226,716
October 28, 2025	28.12	28.62	28.62	29	27.96	385,523
October 27, 2025	28.6	28.12	28.12	28.6	27.96	149,716
October 26, 2025	28.22	28.28	28.28	28.6	28.22	235,639
October 23, 2025	26.66	28.1	28.1	28.22	26.58	358,283

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