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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	19.26	18.86	18.86	19.3	18.77	148,270
February 18, 2026	19.22	19.26	19.26	19.32	18.97	70,821
February 17, 2026	19.85	19.1	19.1	19.85	19.1	196,061
February 16, 2026	20.52	19.85	19.85	20.59	19.8	279,193
February 15, 2026	19.77	20.5	20.5	20.77	19.73	488,512
February 12, 2026	19.8	19.77	19.77	20.02	19.48	259,324
February 11, 2026	19.39	19.76	19.76	20.34	19.01	591,925
February 10, 2026	19.06	19.16	19.16	19.24	19	191,842
February 09, 2026	19.72	18.9	18.9	19.72	18.74	534,237
February 08, 2026	19.88	19.7	19.7	20.12	19.58	112,261
February 05, 2026	20.3	19.77	19.77	20.3	19.73	200,842
February 04, 2026	20.71	20.3	20.3	20.72	20.27	172,740
February 03, 2026	20.54	20.71	20.71	21.01	20.54	144,932
February 02, 2026	20.2	20.55	20.55	20.61	19.92	210,558
February 01, 2026	20.88	20.8	20.8	20.88	19.97	174,494
January 29, 2026	21.11	20.81	20.81	21.14	20.81	152,854
January 28, 2026	21.3	21.2	21.2	21.42	21.1	149,750
January 27, 2026	20.99	21.3	21.3	21.43	20.99	370,370
January 26, 2026	21.29	20.97	20.97	21.29	20.71	326,771
January 25, 2026	20.92	21.17	21.17	21.26	20.87	265,503
January 22, 2026	21.4	21.1	21.1	21.4	20.63	259,307
January 21, 2026	20.3	20.6	20.6	20.7	20.07	161,281
January 20, 2026	20.84	20.35	20.35	20.86	20.22	155,041
January 19, 2026	20.98	20.82	20.82	21.1	20.71	236,771
January 18, 2026	20.49	20.98	20.98	21.04	20.27	373,757
January 15, 2026	20.35	20.08	20.08	20.45	20	197,499
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

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