National Company for Learning and Education (4291.SR) SAU
120.30
+1.5(+1.26%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
120.30
+1.5(+1.26%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 119.2 | 120.3 | 120.3 | 121 | 117 | 33,195 |
| April 01, 2026 | 118.8 | 118.8 | 118.8 | 119.3 | 117.5 | 30,089 |
| March 31, 2026 | 118 | 118.4 | 118.4 | 118.4 | 113.6 | 81,996 |
| March 30, 2026 | 115.3 | 117.1 | 117.1 | 117.5 | 113.6 | 37,068 |
| March 29, 2026 | 112.7 | 115.2 | 115.2 | 115.6 | 111.9 | 36,663 |
| March 26, 2026 | 111.4 | 111.9 | 111.9 | 113.4 | 109.7 | 86,302 |
| March 25, 2026 | 106.2 | 111 | 111 | 116.3 | 106.2 | 151,528 |
| March 24, 2026 | 110.5 | 106 | 106 | 115 | 105.8 | 65,051 |
| March 16, 2026 | 111 | 112 | 112 | 113 | 110.5 | 19,266 |
| March 15, 2026 | 110.1 | 110.3 | 110.3 | 110.7 | 109 | 6,409 |
| March 12, 2026 | 110.9 | 110.1 | 110.1 | 116.6 | 109.3 | 49,072 |
| March 11, 2026 | 110.6 | 110 | 110 | 111.5 | 109.7 | 37,899 |
| March 10, 2026 | 111 | 110.9 | 110.9 | 112.5 | 109.5 | 17,535 |
| March 09, 2026 | 114.2 | 110.5 | 110.5 | 114.4 | 110.1 | 19,987 |
| March 08, 2026 | 114.3 | 114.2 | 114.2 | 117.4 | 114.2 | 7,260 |
| March 05, 2026 | 117.4 | 114.3 | 114.3 | 118.2 | 114.3 | 20,327 |
| March 04, 2026 | 111.2 | 116 | 116 | 116.3 | 111.2 | 11,957 |
| March 03, 2026 | 111 | 111.5 | 111.5 | 114.1 | 111 | 18,347 |
| March 02, 2026 | 111.1 | 112.6 | 112.6 | 112.6 | 110.2 | 11,728 |
| March 01, 2026 | 109 | 111.1 | 111.1 | 112.7 | 106.9 | 17,721 |
| February 26, 2026 | 110.7 | 113 | 113 | 114 | 110.4 | 34,294 |
| February 25, 2026 | 113 | 110.3 | 110.3 | 113 | 110.3 | 12,596 |
| February 24, 2026 | 115.2 | 112.7 | 112.7 | 115.5 | 109 | 21,933 |
| February 23, 2026 | 116.7 | 116.8 | 116.8 | 120.1 | 114.4 | 35,480 |
| February 19, 2026 | 122.1 | 116.5 | 0 | 123.1 | 116 | 35,953 |
| February 18, 2026 | 124.3 | 124.4 | 0 | 126.6 | 123.2 | 24,200 |
| February 17, 2026 | 130.2 | 124.3 | 0 | 130.2 | 124.3 | 20,275 |
| February 16, 2026 | 129.8 | 130.3 | 0 | 130.4 | 129 | 11,125 |
| February 15, 2026 | 132 | 129.9 | 0 | 132.1 | 129.6 | 15,935 |
| February 12, 2026 | 128 | 130.5 | 0 | 133.6 | 126 | 60,064 |
| February 11, 2026 | 128.1 | 127.2 | 0 | 128.8 | 127 | 13,087 |
| February 10, 2026 | 128 | 128.1 | 0 | 128.9 | 127.1 | 9,364 |
| February 09, 2026 | 128.5 | 128 | 0 | 129.4 | 128 | 11,965 |
| February 08, 2026 | 128.3 | 128.5 | 0 | 130.5 | 128.3 | 9,872 |
| February 05, 2026 | 131 | 128.9 | 0 | 131 | 128 | 13,137 |
| February 04, 2026 | 131.1 | 131.5 | 0 | 132 | 129.3 | 33,196 |
| February 03, 2026 | 132.9 | 131.1 | 0 | 134.7 | 130.5 | 49,535 |
| February 02, 2026 | 130.4 | 132.4 | 0 | 132.5 | 129.1 | 40,657 |
| February 01, 2026 | 129.8 | 130.4 | 0 | 133 | 127 | 72,747 |
| January 29, 2026 | 130.5 | 128.8 | 0 | 130.5 | 128.5 | 71,286 |
| January 28, 2026 | 129.2 | 130.9 | 0 | 130.9 | 127.5 | 189,132 |
| January 27, 2026 | 131.7 | 128.8 | 0 | 131.7 | 128.6 | 63,710 |
| January 26, 2026 | 131.6 | 129.5 | 0 | 131.8 | 127.4 | 71,602 |
| January 25, 2026 | 130.7 | 131.8 | 0 | 133.4 | 129.7 | 33,968 |
| January 22, 2026 | 131.2 | 129.5 | 0 | 131.8 | 128.8 | 39,914 |
| January 21, 2026 | 129.9 | 131.2 | 0 | 133 | 128.1 | 28,899 |
| January 20, 2026 | 131 | 128.6 | 0 | 132.6 | 128.6 | 11,217 |
| January 19, 2026 | 133.1 | 130.9 | 0 | 133.8 | 130.2 | 21,641 |
| January 18, 2026 | 131 | 133.9 | 0 | 134.9 | 131 | 7,848 |
| January 15, 2026 | 131.3 | 129.6 | 0 | 133 | 129 | 19,115 |
| January 14, 2026 | 134.3 | 131.9 | 0 | 134.3 | 131.9 | 32,777 |
| January 13, 2026 | 136.5 | 134.4 | 0 | 136.5 | 132.4 | 39,803 |
| January 12, 2026 | 131 | 136.5 | 0 | 137 | 131 | 31,741 |
| January 11, 2026 | 130 | 131 | 0 | 131.6 | 129.8 | 6,784 |
| January 08, 2026 | 130 | 129.7 | 0 | 130.5 | 128.7 | 13,478 |
| January 07, 2026 | 130 | 131.2 | 0 | 132.9 | 128.5 | 42,786 |
| January 06, 2026 | 137 | 128.8 | 0 | 137 | 128.8 | 44,669 |
| January 05, 2026 | 138.6 | 136.1 | 0 | 139.7 | 135.2 | 14,728 |
| January 04, 2026 | 139.1 | 138.7 | 0 | 140.8 | 138.7 | 16,410 |
| January 01, 2026 | 143.7 | 143.3 | 0 | 144.6 | 142 | 19,827 |