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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	153.2	157.3	157.3	157.9	153.2	34,717
September 28, 2025	153.3	154.2	154.2	155.5	150.1	21,688
September 25, 2025	153.5	153.3	153.3	154	149.2	44,378
September 24, 2025	152	153.3	153.3	156	152	52,942
September 22, 2025	155.1	152	152	156	150.6	56,454
September 21, 2025	148.4	155	155	155	147.8	79,909
September 18, 2025	148.5	148.4	148.4	148.5	146.7	41,623
September 17, 2025	148	148.2	148.2	148.5	146.6	41,186
September 16, 2025	146.8	147	147	148.2	145.9	32,629
September 15, 2025	148.6	148.2	148.2	149	145.4	15,164
September 14, 2025	150	148.6	148.6	150.5	147.2	10,665
September 11, 2025	150.8	150	150	151.9	148.4	23,404
September 10, 2025	149	149.4	149.4	153.2	148.1	18,475
September 09, 2025	151	150.3	150.3	151	146.8	48,867
September 08, 2025	152	151	151	152.2	150.3	48,763
September 07, 2025	151.1	151.7	151.7	152.4	151.1	16,034
September 04, 2025	154.8	152	152	154.8	151.5	34,765
September 03, 2025	159.4	154	154	162.3	154	24,993
September 02, 2025	162.8	159.1	159.1	162.8	158.2	10,917
September 01, 2025	167	162.8	162.8	167	162	10,123
August 31, 2025	170	168	168	171.6	165.1	8,940
August 28, 2025	174.6	169.6	169.6	175.1	169	8,110
August 27, 2025	175.1	174.4	174.4	175.3	172.3	14,964
August 26, 2025	168.9	175.1	175.1	175.1	168.3	36,370
August 25, 2025	166	169	169	169.8	165.9	14,174
August 24, 2025	164.5	166.6	166.6	167	164.2	3,903
August 21, 2025	167.5	164.5	164.5	169.3	162.7	25,681
August 20, 2025	168.2	168.3	168.3	172.6	167.6	33,656
August 19, 2025	165.6	168.2	168.2	170.4	165.2	18,636
August 18, 2025	169.7	166.1	166.1	169.7	164.6	17,908
August 17, 2025	167.8	169	169	171	166.5	21,026
August 14, 2025	158.5	166	166	166	157.2	46,483
August 13, 2025	162	158.5	158.5	162	158	20,088
August 12, 2025	156.8	159.2	159.2	160.8	156.8	11,367
August 11, 2025	161.8	158.8	158.8	161.8	157.5	34,769
August 10, 2025	161	161.1	161.1	161.8	159.8	3,370
August 07, 2025	162.8	161	161	163	160.4	7,080
August 06, 2025	165.1	162.8	162.8	165.1	162.4	6,075
August 05, 2025	166	165.4	165.4	166	164.9	5,762
August 04, 2025	165.4	166	166	166.2	163.5	6,547
August 03, 2025	171.1	165.2	165.2	171.1	164.3	6,632
July 31, 2025	165.8	167.2	167.2	170.1	164.7	35,029
July 30, 2025	164.9	165	165	165.8	164	4,935
July 29, 2025	165	165	165	166	164.2	6,437
July 28, 2025	165.2	165	165	165.9	163.3	4,419
July 27, 2025	166	165.8	165.8	167	165	5,622
July 24, 2025	162.8	164.5	164.5	166	162.8	21,172
July 23, 2025	166	162.5	162.5	166	162.3	18,429
July 22, 2025	163.5	166	166	166	163.5	9,522
July 21, 2025	162.1	164	164	165.1	162	10,779
July 20, 2025	164	164.3	164.3	165.5	163.9	10,111
July 17, 2025	164.5	164	164	166.3	163.5	18,573
July 16, 2025	162.5	164.5	164.5	164.7	162.5	9,018
July 15, 2025	163.1	164.3	164.3	165	163.1	8,283
July 14, 2025	167.2	164	164	168.5	163.7	22,348
July 13, 2025	166.3	167.2	167.2	168	166	8,379
July 10, 2025	164.8	166	166	166	163	14,136
July 09, 2025	162.3	164.8	164.8	166.8	161.9	27,019
July 08, 2025	165.2	162.3	162.3	165.2	161.5	12,902
July 07, 2025	162	163.5	163.5	165.3	161.7	24,439

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