National Company for Learning and Education - 4291.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	122.1	116.5	116.5	123.1	116	35,953
February 18, 2026	124.3	124.4	124.4	126.6	123.2	24,200
February 17, 2026	130.2	124.3	124.3	130.2	124.3	20,275
February 16, 2026	129.8	130.3	130.3	130.4	129	11,125
February 15, 2026	132	129.9	129.9	132.1	129.6	15,935
February 12, 2026	128	130.5	130.5	133.6	126	60,064
February 11, 2026	128.1	127.2	127.2	128.8	127	13,087
February 10, 2026	128	128.1	128.1	128.9	127.1	9,364
February 09, 2026	128.5	128	128	129.4	128	11,965
February 08, 2026	128.3	128.5	128.5	130.5	128.3	9,872
February 05, 2026	131	128.9	128.9	131	128	13,137
February 04, 2026	131.1	131.5	131.5	132	129.3	33,196
February 03, 2026	132.9	131.1	131.1	134.7	130.5	49,535
February 02, 2026	130.4	132.3	132.3	132.5	129.1	39,599
February 01, 2026	129.8	130.4	130.4	133	127	72,747
January 29, 2026	130.5	128.8	128.8	130.5	128.5	71,286
January 28, 2026	129.2	130.9	130.9	130.9	127.5	189,132
January 27, 2026	131.7	128.8	128.8	131.7	128.6	63,710
January 26, 2026	131.6	129.5	129.5	131.8	127.4	71,602
January 25, 2026	130.7	131.8	131.8	133.4	129.7	33,968
January 22, 2026	131.2	129.5	129.5	131.8	128.8	39,914
January 21, 2026	129.9	131.2	131.2	133	128.1	28,899
January 20, 2026	131	128.6	128.6	132.6	128.6	11,217
January 19, 2026	133.1	130.9	130.9	133.8	130.2	21,641
January 18, 2026	131	133.9	133.9	134.9	131	7,848
January 15, 2026	131.3	129.6	129.6	133	129	19,115
January 14, 2026	134.3	131.9	131.9	134.3	131.9	32,777
January 13, 2026	136.5	134.4	134.4	136.5	132.4	39,803
January 12, 2026	131	136.5	136.5	137	131	31,741
January 11, 2026	130	131	131	131.6	129.8	6,784
January 08, 2026	130	129.7	129.7	130.5	128.7	13,478
January 07, 2026	130	131.2	131.2	132.9	128.5	42,786
January 06, 2026	137	128.8	128.8	137	128.8	44,669
January 05, 2026	138.6	136.1	136.1	139.7	135.2	14,728
January 04, 2026	139.1	138.7	138.7	140.8	138.7	16,410
January 01, 2026	143.7	143.3	143.3	144.6	142	19,827
December 31, 2025	140.4	143.7	143.7	144	140.4	24,367
December 30, 2025	147	141.3	141.3	147	140.1	16,112
December 29, 2025	146.4	146.8	146.8	147.2	144.5	15,964
December 28, 2025	146.4	147	147	147.9	145.6	8,125
December 25, 2025	146.4	147.4	147.4	149.6	146.4	4,674
December 24, 2025	147.4	147.1	147.1	148	144.3	15,546
December 23, 2025	144.8	146.9	146.9	150.5	144.3	30,467
December 22, 2025	145.1	144.5	144.5	145.2	143	5,273
December 21, 2025	142.1	144.9	144.9	146	142.1	11,876
December 18, 2025	143	143	143	144.5	141.8	28,908
December 17, 2025	144.8	143.4	143.4	145.3	143.4	22,978
December 16, 2025	149	146	146	149.6	144	22,977
December 15, 2025	147	148.8	148.8	152.2	144.6	25,090
December 14, 2025	149	146.2	146.2	149.1	144.2	6,435
December 11, 2025	153	148.6	148.6	153.1	147.8	16,022
December 10, 2025	153.4	152.1	152.1	154.8	151	24,995
December 09, 2025	144.6	155	155	157.7	143.6	80,764
December 08, 2025	144.2	143.4	143.4	144.6	142.4	8,666
December 07, 2025	148.9	144.4	144.4	149.8	143.9	16,699
December 04, 2025	145.2	148.9	148.9	151.4	145.2	14,572
December 03, 2025	145	145.1	145.1	147.4	145	9,270
December 02, 2025	144	148	148	148	143	22,313
December 01, 2025	146	143.3	143.3	146	141.5	20,578
November 30, 2025	146.8	146.5	146.5	147.7	145.7	5,280

National Company for Learning and Education (4291.SR) SAU