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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	148.2	146.8	146.8	150.6	146.8	9,357
November 26, 2025	145.3	148.2	148.2	148.2	145.3	8,375
November 25, 2025	147.6	147	147	149.3	145.2	14,134
November 24, 2025	153.5	150.2	150.2	153.5	145.2	27,860
November 23, 2025	150	151.6	151.6	153.4	150	8,696
November 20, 2025	149.1	150	150	152.1	149.1	13,144
November 19, 2025	154.5	150.5	150.5	155.7	149.1	21,544
November 18, 2025	158.7	153.7	153.7	158.7	153.7	20,305
November 17, 2025	161.3	159.5	159.5	162.4	157.5	62,083
November 16, 2025	164	163.2	163.2	165.8	161	8,720
November 13, 2025	163.8	163.6	163.6	165.6	162.4	25,480
November 12, 2025	165	163.9	163.9	165	162.3	33,911
November 11, 2025	164.3	163.9	163.9	164.3	160.1	23,397
November 10, 2025	164.2	164	164	164.2	161.2	40,945
November 09, 2025	163.9	164.2	164.2	165	160	19,119
November 06, 2025	164	163.4	163.4	166.6	162.9	12,798
November 05, 2025	170.3	164.4	164.4	172	164.2	41,837
November 04, 2025	180.3	173.2	173.2	181	169.8	36,415
November 03, 2025	178.4	182.2	182.2	183	177.9	95,099
November 02, 2025	174.2	178	178	178.2	173.3	36,180
October 30, 2025	171.1	173	173	174.3	171.1	21,013
October 29, 2025	174	172.5	172.5	174	172	23,981
October 28, 2025	171	174	174	174	170	30,080
October 27, 2025	170.9	171	171	172.1	170	18,864
October 26, 2025	169	170.3	170.3	171	167.5	45,066
October 23, 2025	163.9	168	168	168.9	163.3	17,634
October 22, 2025	165	163.5	163.5	165	162.5	8,199
October 21, 2025	165.9	163.4	163.4	165.9	161.5	12,119
October 20, 2025	168.4	165.9	165.9	168.4	165.2	23,022
October 19, 2025	166	168.4	168.4	169.5	166	10,264
October 16, 2025	165.2	168	168	169	165.2	25,914
October 15, 2025	168.6	167	167	171	167	37,886
October 14, 2025	172	168.9	168.9	172	166.9	21,815
October 13, 2025	167.8	172	172	172	166	29,080
October 12, 2025	165.2	167.2	167.2	175	162.4	54,007
October 09, 2025	163.7	165.5	165.5	165.5	163.2	10,458
October 08, 2025	164	163.7	163.7	164.5	163	12,402
October 07, 2025	164.1	164	164	165	163.8	8,114
October 06, 2025	163.9	165	165	165.1	162.9	25,975
October 05, 2025	160	162.2	162.2	164	159.6	19,417
October 02, 2025	159	159.1	159.1	161	157.8	17,465
October 01, 2025	159	159	159	160	157.2	23,895
September 30, 2025	157.3	158.9	158.9	159.4	157.1	23,895
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

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