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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	26.32	26.58	26.58	26.84	26.22	121,952
October 21, 2025	27.22	26.54	26.54	27.22	26.54	95,419
October 20, 2025	27.44	27.32	27.32	27.78	27.28	101,279
October 19, 2025	27.96	27.68	27.68	27.96	27.62	45,437
October 16, 2025	27.94	27.96	27.96	27.96	27.62	76,637
October 15, 2025	27.54	27.94	27.94	28.28	27.54	261,713
October 14, 2025	28.1	27.54	27.54	28.1	27.44	299,016
October 13, 2025	28.16	28	28	28.16	27.48	825,642
October 12, 2025	27	27.26	27.26	27.44	26.5	211,630
October 09, 2025	27.42	27.3	27.3	27.8	27.3	124,827
October 08, 2025	27.5	27.6	27.6	28.12	27.08	374,687
October 07, 2025	27.82	27.56	27.56	27.96	27.48	223,215
October 06, 2025	28	27.92	27.92	28.08	27.58	326,804
October 05, 2025	27	27.84	27.84	28.2	27	830,185
October 02, 2025	26.16	26.5	26.5	26.66	25.8	361,392
October 01, 2025	26.04	26	26	26.26	25.82	105,482
September 30, 2025	25.6	26.02	26.02	26.26	25.6	262,648
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

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