Academy of Learning Co. (9541.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9541.SR Historical Return
If you invested 1000 SAR in Academy Of Learning Company (9541.SR) since IPO date, it would be worth 3,098.65 SAR as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 3 years ago would be worth 2,318.79 SAR, while 1000 SAR invested 1 year ago would be worth 1,231.73 SAR. This corresponds to total returns of 209.87%, 131.88%, 23.17%, respectively, with annualized returns of 32.81%, 32.33%, 23.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9541.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 12, 2026 | 6.9 | 6.91 | 6.91 | 6.93 | 6.9 | 26,696 |
| July 09, 2026 | 6.7 | 6.77 | 6.77 | 6.77 | 6.68 | 32,740 |
| July 08, 2026 | 6.89 | 6.69 | 6.69 | 7 | 6.68 | 128,048 |
| July 07, 2026 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 500 |
| July 06, 2026 | 6.89 | 6.73 | 6.73 | 6.89 | 6.73 | 10,051 |
| July 02, 2026 | 7 | 6.99 | 6.99 | 7 | 6.99 | 33,886 |
| July 01, 2026 | 6.73 | 6.9 | 6.9 | 6.9 | 6.73 | 7,340 |
| June 30, 2026 | 7 | 7 | 7 | 7.07 | 6.6 | 227,286 |
| June 29, 2026 | 7.02 | 7 | 7 | 7.02 | 6.85 | 29,827 |
| June 28, 2026 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 156,032 |
| June 25, 2026 | 7.08 | 7.01 | 7.01 | 7.1 | 7 | 48,897 |
| June 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 449 |
| June 23, 2026 | 7.1 | 6.83 | 6.83 | 7.1 | 6.83 | 73,044 |
| June 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 862 |
| June 21, 2026 | 7.09 | 7.24 | 7.24 | 7.24 | 6.9 | 26,082 |
| June 18, 2026 | 7.1 | 7.03 | 7.03 | 7.1 | 7.03 | 26,656 |
| June 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.94 | 3,048 |
| June 16, 2026 | 7.1 | 7.08 | 7.08 | 7.1 | 6.95 | 8,315 |
| June 15, 2026 | 7.19 | 7.08 | 7.08 | 7.19 | 7 | 9,889 |
| June 14, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.03 | 33,066 |
| June 11, 2026 | 6.9 | 7.1 | 7.1 | 7.2 | 6.9 | 4,559 |
| June 10, 2026 | 6.91 | 7.09 | 7.09 | 7.09 | 6.91 | 4,528 |
| June 09, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1,507 |
| June 07, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,255 |
| June 04, 2026 | 6.96 | 7.09 | 7.09 | 7.09 | 6.85 | 25,243 |
| June 03, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7 | 43,470 |
| June 02, 2026 | 7.1 | 7 | 7 | 7.1 | 6.92 | 52,800 |
| June 01, 2026 | 7.45 | 7 | 7 | 7.45 | 6.99 | 19,563 |
| May 31, 2026 | 7.02 | 7 | 7 | 7.02 | 6.89 | 11,349 |
| May 21, 2026 | 7.08 | 7.1 | 7.1 | 7.1 | 7 | 17,781 |
| May 20, 2026 | 7.05 | 7.1 | 7.1 | 7.1 | 7.05 | 4,018 |
| May 19, 2026 | 7.04 | 7.1 | 7.1 | 7.17 | 6.89 | 76,151 |
| May 18, 2026 | 7.1 | 7.04 | 7.04 | 7.1 | 7.02 | 19,349 |
| May 17, 2026 | 7.01 | 7.05 | 7.05 | 7.1 | 7.01 | 6,225 |
| May 14, 2026 | 6.83 | 7 | 7 | 7.17 | 6.82 | 11,570 |
| May 13, 2026 | 6.72 | 6.97 | 6.97 | 7.1 | 6.72 | 23,501 |
| May 12, 2026 | 7 | 7.06 | 7.06 | 7.1 | 6.73 | 30,899 |
| May 11, 2026 | 6.75 | 6.98 | 6.98 | 6.98 | 6.68 | 50,045 |
| May 10, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.75 | 17,652 |
| May 07, 2026 | 7 | 7 | 7 | 7 | 6.56 | 14,780 |
| May 06, 2026 | 7.09 | 6.92 | 6.92 | 7.2 | 6.92 | 450,476 |
| May 05, 2026 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 1,131 |
| May 04, 2026 | 7.1 | 6.85 | 6.85 | 7.1 | 6.85 | 7,500 |
| May 03, 2026 | 6.9 | 6.9 | 6.9 | 7.24 | 6.61 | 14,842 |
| April 30, 2026 | 6.6 | 6.7 | 6.7 | 6.7 | 6.5 | 30,704 |
| April 29, 2026 | 6.63 | 6.6 | 6.6 | 6.63 | 6.6 | 3,831 |
| April 28, 2026 | 6.84 | 6.6 | 6.6 | 6.84 | 6.6 | 47,253 |
| April 27, 2026 | 6.82 | 6.84 | 6.84 | 6.96 | 6.62 | 62,175 |
| April 26, 2026 | 6.44 | 6.6 | 6.6 | 6.84 | 6.44 | 34,626 |
| April 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 236 |
| April 22, 2026 | 6.62 | 6.66 | 6.66 | 6.75 | 6.62 | 13,029 |
| April 21, 2026 | 6.57 | 6.67 | 6.67 | 6.8 | 6.51 | 88,542 |
| April 19, 2026 | 6.65 | 6.79 | 6.79 | 6.79 | 6.5 | 21,234 |
| April 16, 2026 | 6.58 | 6.75 | 6.75 | 6.79 | 6.45 | 29,573 |
| April 15, 2026 | 6.64 | 6.35 | 6.35 | 6.64 | 6.29 | 67,791 |
| April 14, 2026 | 6.86 | 6.93 | 6.93 | 6.93 | 6.86 | 10,004 |
| April 13, 2026 | 6.75 | 6.89 | 6.89 | 6.89 | 6.44 | 22,610 |
| April 12, 2026 | 6.36 | 6.5 | 6.5 | 6.61 | 6.36 | 51,388 |
| April 09, 2026 | 6.67 | 6.27 | 6.27 | 6.9 | 6.25 | 71,859 |
| April 08, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 428 |
AD
