Ataa Educational Company - 4292.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	58	56	56	58	55.35	26,561
February 18, 2026	57	57.45	57.45	57.95	56.1	31,479
February 17, 2026	57.35	57	57	57.35	54.3	68,867
February 16, 2026	57.95	56.9	56.9	57.95	53.2	22,490
February 15, 2026	58.5	57.4	57.4	59.95	57.35	109,441
February 12, 2026	52.3	57.5	57.5	57.5	52.15	217,242
February 11, 2026	52.75	52.3	52.3	53.15	51.6	35,557
February 10, 2026	52.4	52.75	52.75	53.65	51.7	62,698
February 09, 2026	52.55	51.7	51.7	52.55	51.1	135,949
February 08, 2026	53.05	52.15	52.15	54.15	52	49,486
February 05, 2026	53.55	53.55	53.55	53.55	51.55	31,702
February 04, 2026	53.3	53.55	53.55	54.1	53.1	13,831
February 03, 2026	54.4	53.3	53.3	54.65	52.9	133,506
February 02, 2026	54.3	54.05	54.05	54.65	53	13,536
February 01, 2026	55.8	54.25	54.25	55.8	53.8	77,538
January 29, 2026	54.5	55.65	55.65	55.65	52.85	106,082
January 28, 2026	54.9	55.1	53.6	55.4	54.65	87,019
January 27, 2026	54.4	54.65	53.16	54.9	53.65	50,135
January 26, 2026	52.65	54.2	52.72	54.5	52.05	132,605
January 25, 2026	51.4	52.65	51.22	53.15	51.1	123,668
January 22, 2026	50.2	51.05	51.05	51.4	49.6	242,163
January 21, 2026	50.45	50	50	50.5	49.86	70,248
January 20, 2026	51.6	50.45	50.45	51.6	50	34,774
January 19, 2026	51.7	51.3	51.3	51.7	50.95	36,407
January 18, 2026	50.6	51.3	51.3	51.8	50.6	28,422
January 15, 2026	52	50.6	50.6	52	50.5	85,189
January 14, 2026	53.95	51.6	51.6	53.95	51.5	92,243
January 13, 2026	55.45	53.55	53.55	55.45	53.25	94,660
January 12, 2026	54.8	55.05	55.05	55.5	54.6	49,419
January 11, 2026	54.2	54.65	54.65	55	54.2	31,168
January 08, 2026	55.45	54.15	54.15	55.75	54.15	23,877
January 07, 2026	57	55.5	55.5	57.95	55.05	54,782
January 06, 2026	57.25	56.05	56.05	57.4	56.05	20,091
January 05, 2026	58.4	56.7	56.7	58.4	56.5	19,976
January 04, 2026	58.45	57.6	57.6	59.45	57.35	26,562
January 01, 2026	58.75	59	59	59.45	58.4	8,447
December 31, 2025	58	58.4	58.4	59.45	57.7	35,910
December 30, 2025	58.55	58.3	58.3	59.4	58	35,796
December 29, 2025	59	58.8	58.8	59.2	58.45	8,924
December 28, 2025	59.9	59	59	59.9	58.5	11,107
December 25, 2025	60	59.9	59.9	60.7	59.7	7,369
December 24, 2025	59.9	59.9	59.9	59.9	58.75	38,898
December 23, 2025	59.8	59.7	59.7	59.8	59	22,455
December 22, 2025	60.3	59	59	60.75	57.8	177,346
December 21, 2025	60	60.35	60.35	61.5	60	94,487
December 18, 2025	60.35	59.5	59.5	60.55	58.4	53,472
December 17, 2025	60.05	60.5	60.5	61	59.2	57,709
December 16, 2025	60.05	60.1	60.1	61.1	60.05	35,677
December 15, 2025	60.2	60.75	60.75	61.4	59.85	50,723
December 14, 2025	62.75	60.4	60.4	62.75	60.1	55,939
December 11, 2025	61.95	62.15	62.15	62.7	61.8	47,259
December 10, 2025	61	62	62	62.45	60.25	78,258
December 09, 2025	60.4	60.8	60.8	61.6	59.9	56,749
December 08, 2025	61.4	59.8	59.8	61.4	58.8	92,340
December 07, 2025	59.5	61.05	61.05	61.5	59.5	74,757
December 04, 2025	59.2	59.4	59.4	60.5	58.7	29,603
December 03, 2025	60.2	59.05	59.05	60.2	58.25	30,386
December 02, 2025	59.4	59.45	59.45	60.6	59.1	8,063
December 01, 2025	60.05	60	60	60.75	58.9	10,804
November 30, 2025	61.5	60.05	60.05	61.5	59.5	7,902

Ataa Educational Company (4292.SR) SAU