Al Khaleej Training & Education Co. 4290
TADAWUL · Saudi Arabia · Consumer Services
SAR 12.22+0.04 (+0.33%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 12.22 | +0.33% | SAR 12.19 | SAR 12.27 | SAR 12.12 | 69.37K |
| 2026-09-30 | SAR 12.18 | -1.46% | SAR 12.44 | SAR 12.44 | SAR 12.16 | 52.66K |
| 2026-09-29 | SAR 12.36 | -1.75% | SAR 12.60 | SAR 12.60 | SAR 12.35 | 138.68K |
| 2026-09-28 | SAR 12.58 | -1.18% | SAR 12.73 | SAR 12.80 | SAR 12.50 |
| 73.09K |
| 2026-09-27 | SAR 12.73 | -0.31% | SAR 12.71 | SAR 12.82 | SAR 12.57 | 94.84K |
| 2026-09-24 | SAR 12.77 | -0.70% | SAR 12.84 | SAR 12.90 | SAR 12.70 | 87.79K |
| 2026-09-22 | SAR 12.86 | +2.06% | SAR 12.60 | SAR 12.87 | SAR 12.57 | 106.48K |
| 2026-09-21 | SAR 12.60 | +0.80% | SAR 12.47 | SAR 12.75 | SAR 12.47 | 155.23K |
| 2026-09-20 | SAR 12.50 | -2.65% | SAR 12.82 | SAR 12.82 | SAR 12.40 | 177.88K |
| 2026-09-17 | SAR 12.84 | +1.58% | SAR 12.59 | SAR 12.84 | SAR 12.53 | 164.96K |
| 2026-09-16 | SAR 12.64 | -1.94% | SAR 12.94 | SAR 12.97 | SAR 12.58 | 185.86K |
| 2026-09-15 | SAR 12.89 | -3.66% | SAR 13.34 | SAR 13.35 | SAR 12.89 | 190.01K |
| 2026-09-14 | SAR 13.38 | -1.98% | SAR 13.65 | SAR 13.65 | SAR 13.34 | 121.06K |
| 2026-09-13 | SAR 13.65 | -0.80% | SAR 13.70 | SAR 13.73 | SAR 13.56 | 121.67K |
| 2026-09-10 | SAR 13.76 | -2.20% | SAR 14.07 | SAR 14.07 | SAR 13.76 | 151.57K |
| 2026-09-09 | SAR 14.07 | -0.42% | SAR 14.15 | SAR 14.19 | SAR 13.97 | 167.05K |
| 2026-09-08 | SAR 14.13 | -0.49% | SAR 14.20 | SAR 14.20 | SAR 14.07 | 38.69K |
| 2026-09-07 | SAR 14.20 | -0.56% | SAR 14.36 | SAR 14.36 | SAR 14.06 | 151.52K |
| 2026-09-06 | SAR 14.28 | 0.00% | SAR 14.38 | SAR 14.49 | SAR 14.27 | 179.19K |
| 2026-09-03 | SAR 14.28 | -0.90% | SAR 14.38 | SAR 14.49 | SAR 14.27 | 179.19K |
| 2026-09-02 | SAR 14.41 | -1.64% | SAR 14.67 | SAR 14.67 | SAR 14.36 | 133.72K |
| 2026-09-01 | SAR 14.65 | +0.62% | SAR 14.57 | SAR 14.69 | SAR 14.50 | 97.28K |
| 2026-08-31 | SAR 14.56 | -1.02% | SAR 14.68 | SAR 14.69 | SAR 14.54 | 70.75K |
| 2026-08-30 | SAR 14.71 | -0.27% | SAR 14.80 | SAR 14.85 | SAR 14.68 | 125.41K |
| 2026-08-27 | SAR 14.75 | -1.27% | SAR 14.84 | SAR 14.92 | SAR 14.60 | 250.30K |
| 2026-08-26 | SAR 14.94 | +0.74% | SAR 14.96 | SAR 15.04 | SAR 14.84 | 136.84K |
| 2026-08-25 | SAR 14.83 | -0.80% | SAR 14.96 | SAR 15.06 | SAR 14.83 | 191.03K |
| 2026-08-24 | SAR 14.95 | -1.06% | SAR 15.19 | SAR 15.19 | SAR 14.90 | 253.22K |
| 2026-08-23 | SAR 15.11 | +0.94% | SAR 14.85 | SAR 15.27 | SAR 14.85 | 318.37K |
| 2026-08-20 | SAR 14.97 | +2.18% | SAR 14.66 | SAR 15.20 | SAR 14.66 | 703.71K |
| 2026-08-19 | SAR 14.65 | +0.90% | SAR 14.53 | SAR 14.90 | SAR 14.35 | 321.64K |
| 2026-08-18 | SAR 14.52 | +0.69% | SAR 14.98 | SAR 14.98 | SAR 14.33 | 471.19K |
| 2026-08-17 | SAR 14.42 | +5.49% | SAR 14.03 | SAR 14.78 | SAR 13.95 | 461.73K |
| 2026-08-16 | SAR 13.67 | 0.00% | SAR 13.67 | SAR 13.67 | SAR 13.67 | 0 |
| 2026-08-13 | SAR 13.67 | -0.94% | SAR 13.80 | SAR 13.87 | SAR 13.64 | 163.95K |
| 2026-08-12 | SAR 13.80 | -2.34% | SAR 14.12 | SAR 14.38 | SAR 13.77 | 309.16K |
| 2026-08-11 | SAR 14.13 | -0.35% | SAR 14.28 | SAR 14.46 | SAR 14.01 | 303.86K |
| 2026-08-10 | SAR 14.18 | +3.65% | SAR 13.55 | SAR 14.30 | SAR 13.51 | 423.32K |
| 2026-08-09 | SAR 13.68 | -1.65% | SAR 13.84 | SAR 13.87 | SAR 13.60 | 95.57K |
| 2026-08-06 | SAR 13.91 | -1.70% | SAR 14.10 | SAR 14.10 | SAR 13.82 | 104.46K |
| 2026-08-05 | SAR 14.15 | -0.21% | SAR 14.18 | SAR 14.35 | SAR 14.10 | 179.62K |
| 2026-08-04 | SAR 14.18 | +1.21% | SAR 14.09 | SAR 14.19 | SAR 13.92 | 170.95K |
| 2026-08-03 | SAR 14.01 | +4.63% | SAR 13.42 | SAR 14.10 | SAR 13.40 | 385.58K |
| 2026-08-02 | SAR 13.39 | +1.44% | SAR 13.21 | SAR 13.47 | SAR 13.16 | 162.06K |
| 2026-07-30 | SAR 13.20 | -1.71% | SAR 13.39 | SAR 13.39 | SAR 13.13 | 168.07K |
| 2026-07-29 | SAR 13.43 | -1.25% | SAR 13.60 | SAR 13.60 | SAR 13.18 | 378.70K |
| 2026-07-28 | SAR 13.60 | -0.95% | SAR 13.80 | SAR 13.80 | SAR 13.60 | 130.35K |
| 2026-07-27 | SAR 13.73 | -1.15% | SAR 13.87 | SAR 13.98 | SAR 13.72 | 142.64K |
| 2026-07-26 | SAR 13.89 | +1.24% | SAR 13.66 | SAR 14.53 | SAR 13.66 | 632.37K |
| 2026-07-23 | SAR 13.72 | +0.73% | SAR 13.64 | SAR 13.75 | SAR 13.56 | 158.30K |
| 2026-07-22 | SAR 13.62 | +0.74% | SAR 13.53 | SAR 13.65 | SAR 13.50 | 81.37K |
| 2026-07-21 | SAR 13.52 | -1.24% | SAR 13.65 | SAR 13.69 | SAR 13.51 | 144.29K |
| 2026-07-20 | SAR 13.69 | -3.18% | SAR 14.10 | SAR 14.11 | SAR 13.69 | 198.40K |
| 2026-07-19 | SAR 14.14 | -0.21% | SAR 14.21 | SAR 14.23 | SAR 14.00 | 103.26K |
| 2026-07-16 | SAR 14.17 | 0.00% | SAR 14.18 | SAR 14.22 | SAR 14.04 | 112.96K |
| 2026-07-15 | SAR 14.17 | -0.91% | SAR 14.34 | SAR 14.46 | SAR 14.15 | 176.93K |
| 2026-07-14 | SAR 14.30 | -1.79% | SAR 14.56 | SAR 14.70 | SAR 14.18 | 361.38K |
| 2026-07-13 | SAR 14.56 | +3.19% | SAR 14.13 | SAR 14.60 | SAR 14.02 | 464.61K |
| 2026-07-12 | SAR 14.11 | -0.07% | SAR 14.04 | SAR 14.14 | SAR 13.99 | 136.54K |
| 2026-07-09 | SAR 14.12 | -0.77% | SAR 14.16 | SAR 14.30 | SAR 14.10 | 246.78K |
| 2026-07-08 | SAR 14.23 | -3.00% | SAR 14.67 | SAR 14.67 | SAR 14.07 | 477.86K |
| 2026-07-07 | SAR 14.67 | -0.07% | SAR 14.68 | SAR 14.72 | SAR 14.65 | 119.70K |
| 2026-07-06 | SAR 14.68 | -1.21% | SAR 14.90 | SAR 14.95 | SAR 14.64 | 294.19K |
| 2026-07-05 | SAR 14.86 | -0.93% | SAR 14.95 | SAR 15.17 | SAR 14.82 | 329.95K |
| 2026-07-02 | SAR 15.00 | -0.79% | SAR 15.06 | SAR 15.20 | SAR 14.96 | 202.38K |
| 2026-07-01 | SAR 15.12 | -0.53% | SAR 15.20 | SAR 15.40 | SAR 15.04 | 223.84K |
| 2026-06-30 | SAR 15.20 | +1.33% | SAR 14.94 | SAR 15.46 | SAR 14.94 | 382.94K |
| 2026-06-29 | SAR 15.00 | +0.47% | SAR 14.99 | SAR 15.08 | SAR 14.84 | 170.91K |
| 2026-06-28 | SAR 14.93 | -1.91% | SAR 15.21 | SAR 15.21 | SAR 14.92 | 135.39K |
| 2026-06-25 | SAR 15.22 | -1.23% | SAR 15.33 | SAR 15.41 | SAR 15.12 | 157.31K |
| 2026-06-24 | SAR 15.41 | -0.06% | SAR 15.33 | SAR 15.55 | SAR 15.33 | 111.44K |
| 2026-06-23 | SAR 15.42 | -1.72% | SAR 15.75 | SAR 15.75 | SAR 15.37 | 95.65K |
| 2026-06-22 | SAR 15.69 | -0.06% | SAR 15.70 | SAR 15.71 | SAR 15.60 | 78.02K |
| 2026-06-21 | SAR 15.70 | +0.45% | SAR 15.60 | SAR 15.85 | SAR 15.60 | 121.69K |
| 2026-06-18 | SAR 15.63 | +0.19% | SAR 15.69 | SAR 15.75 | SAR 15.50 | 125.13K |
| 2026-06-17 | SAR 15.60 | -0.13% | SAR 15.62 | SAR 15.69 | SAR 15.52 | 68.68K |
| 2026-06-16 | SAR 15.62 | -2.07% | SAR 16.00 | SAR 16.00 | SAR 15.60 | 181.25K |
| 2026-06-15 | SAR 15.95 | +2.24% | SAR 15.66 | SAR 16.10 | SAR 15.66 | 386.69K |
| 2026-06-14 | SAR 15.60 | +1.76% | SAR 15.53 | SAR 15.83 | SAR 15.47 | 276.50K |
| 2026-06-11 | SAR 15.33 | -1.10% | SAR 15.43 | SAR 15.55 | SAR 15.28 | 304.43K |
| 2026-06-10 | SAR 15.50 | +0.13% | SAR 15.48 | SAR 15.85 | SAR 15.25 | 534.86K |
| 2026-06-09 | SAR 15.48 | +4.74% | SAR 14.76 | SAR 15.59 | SAR 14.76 | 565.82K |
| 2026-06-08 | SAR 14.78 | -1.07% | SAR 14.84 | SAR 14.84 | SAR 14.53 | 569.16K |
| 2026-06-07 | SAR 14.94 | -1.52% | SAR 15.14 | SAR 15.14 | SAR 14.92 | 206.84K |
| 2026-06-04 | SAR 15.17 | +0.46% | SAR 15.15 | SAR 15.28 | SAR 14.98 | 151.07K |
| 2026-06-03 | SAR 15.10 | -1.05% | SAR 15.28 | SAR 15.28 | SAR 15.08 | 181.51K |
| 2026-06-02 | SAR 15.26 | -0.78% | SAR 15.42 | SAR 15.46 | SAR 15.18 | 237.43K |
| 2026-06-01 | SAR 15.38 | +0.20% | SAR 15.35 | SAR 15.58 | SAR 15.26 | 209.25K |
| 2026-05-31 | SAR 15.35 | +0.72% | SAR 15.24 | SAR 15.43 | SAR 15.19 | 121.13K |
| 2026-05-28 | SAR 15.24 | 0.00% | SAR 15.24 | SAR 15.24 | SAR 15.24 | 0 |