Ataa Educational Company 4292
TADAWUL · Saudi Arabia · Consumer Services
SAR 37.760.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 37.76 | -2.38% | SAR 38.80 | SAR 38.90 | SAR 37.76 | 88.33K |
| 2026-09-29 | SAR 38.68 | -2.47% | SAR 39.66 | SAR 40.40 | SAR 38.68 | 111.87K |
| 2026-09-28 | SAR 39.66 | -1.49% | SAR 40.70 | SAR 40.72 | SAR 39.54 | 120.47K |
| 2026-09-27 | SAR 40.26 | -1.61% | SAR 40.70 | SAR 40.84 | SAR 40.00 |
| 150.64K |
| 2026-09-24 | SAR 40.92 | -1.16% | SAR 41.56 | SAR 41.56 | SAR 40.74 | 44.65K |
| 2026-09-22 | SAR 41.40 | +0.98% | SAR 41.00 | SAR 41.52 | SAR 40.82 | 100.74K |
| 2026-09-21 | SAR 41.00 | +0.05% | SAR 41.46 | SAR 41.46 | SAR 40.54 | 62.52K |
| 2026-09-20 | SAR 40.98 | -1.21% | SAR 41.48 | SAR 41.70 | SAR 40.66 | 66.88K |
| 2026-09-17 | SAR 41.48 | -2.99% | SAR 42.50 | SAR 42.60 | SAR 41.48 | 91.69K |
| 2026-09-16 | SAR 42.76 | +4.75% | SAR 40.94 | SAR 43.36 | SAR 40.94 | 371.84K |
| 2026-09-15 | SAR 40.82 | -2.34% | SAR 41.60 | SAR 41.80 | SAR 40.50 | 110.93K |
| 2026-09-14 | SAR 41.80 | -2.34% | SAR 43.00 | SAR 43.08 | SAR 41.42 | 109.48K |
| 2026-09-13 | SAR 42.80 | +1.76% | SAR 41.98 | SAR 44.12 | SAR 41.20 | 494.60K |
| 2026-09-10 | SAR 42.06 | -2.23% | SAR 43.10 | SAR 43.10 | SAR 42.02 | 102.97K |
| 2026-09-09 | SAR 43.02 | -0.97% | SAR 43.18 | SAR 43.20 | SAR 41.70 | 662.92K |
| 2026-09-08 | SAR 43.44 | +0.74% | SAR 43.12 | SAR 43.90 | SAR 42.58 | 178.72K |
| 2026-09-07 | SAR 43.12 | -2.00% | SAR 43.90 | SAR 44.00 | SAR 43.00 | 100.23K |
| 2026-09-06 | SAR 44.00 | 0.00% | SAR 44.76 | SAR 44.98 | SAR 43.94 | 135.71K |
| 2026-09-03 | SAR 44.00 | -1.87% | SAR 44.76 | SAR 44.98 | SAR 43.94 | 135.71K |
| 2026-09-02 | SAR 44.84 | -1.97% | SAR 45.60 | SAR 45.60 | SAR 44.76 | 57.33K |
| 2026-09-01 | SAR 45.74 | +0.53% | SAR 45.02 | SAR 45.78 | SAR 43.90 | 247.16K |
| 2026-08-31 | SAR 45.50 | +4.45% | SAR 43.68 | SAR 45.52 | SAR 43.06 | 986.16K |
| 2026-08-30 | SAR 43.56 | -1.31% | SAR 44.30 | SAR 44.82 | SAR 43.52 | 86.62K |
| 2026-08-27 | SAR 44.14 | -1.78% | SAR 45.20 | SAR 45.20 | SAR 44.14 | 180.42K |
| 2026-08-26 | SAR 44.94 | +0.94% | SAR 44.78 | SAR 45.42 | SAR 44.56 | 316.44K |
| 2026-08-25 | SAR 44.52 | -0.54% | SAR 45.00 | SAR 45.24 | SAR 44.52 | 252.38K |
| 2026-08-24 | SAR 44.76 | +0.09% | SAR 44.98 | SAR 45.96 | SAR 44.76 | 176.39K |
| 2026-08-23 | SAR 44.72 | +2.62% | SAR 43.48 | SAR 44.90 | SAR 43.48 | 150.10K |
| 2026-08-20 | SAR 43.58 | -1.63% | SAR 43.92 | SAR 44.28 | SAR 43.58 | 143.06K |
| 2026-08-19 | SAR 44.30 | -1.42% | SAR 45.30 | SAR 45.30 | SAR 44.24 | 54.71K |
| 2026-08-18 | SAR 44.94 | -1.79% | SAR 45.72 | SAR 45.76 | SAR 44.90 | 117.00K |
| 2026-08-17 | SAR 45.76 | -3.42% | SAR 46.16 | SAR 46.18 | SAR 45.60 | 65.73K |
| 2026-08-16 | SAR 47.38 | 0.00% | SAR 47.38 | SAR 47.38 | SAR 47.38 | 0 |
| 2026-08-13 | SAR 47.38 | -1.04% | SAR 48.00 | SAR 48.00 | SAR 45.48 | 94.26K |
| 2026-08-12 | SAR 47.88 | +2.66% | SAR 46.80 | SAR 48.34 | SAR 46.00 | 480.24K |
| 2026-08-11 | SAR 46.64 | -1.64% | SAR 47.72 | SAR 47.78 | SAR 46.20 | 23.74K |
| 2026-08-10 | SAR 47.42 | -0.04% | SAR 47.50 | SAR 47.92 | SAR 46.38 | 105.97K |
| 2026-08-09 | SAR 47.44 | +1.15% | SAR 46.90 | SAR 47.74 | SAR 46.88 | 35.84K |
| 2026-08-06 | SAR 46.90 | -1.43% | SAR 47.00 | SAR 47.80 | SAR 46.50 | 33.60K |
| 2026-08-05 | SAR 47.58 | -0.46% | SAR 46.60 | SAR 48.40 | SAR 46.60 | 33.54K |
| 2026-08-04 | SAR 47.80 | -0.38% | SAR 48.00 | SAR 48.40 | SAR 47.00 | 61.09K |
| 2026-08-03 | SAR 47.98 | +4.99% | SAR 46.00 | SAR 48.22 | SAR 46.00 | 74.45K |
| 2026-08-02 | SAR 45.70 | +1.74% | SAR 45.30 | SAR 46.88 | SAR 45.00 | 46.86K |
| 2026-07-30 | SAR 44.92 | -0.31% | SAR 45.80 | SAR 45.80 | SAR 44.16 | 40.47K |
| 2026-07-29 | SAR 45.06 | -2.04% | SAR 45.82 | SAR 45.82 | SAR 44.42 | 39.63K |
| 2026-07-28 | SAR 46.00 | -1.71% | SAR 46.52 | SAR 46.54 | SAR 45.90 | 32.57K |
| 2026-07-27 | SAR 46.80 | +1.04% | SAR 46.78 | SAR 47.48 | SAR 46.50 | 23.31K |
| 2026-07-26 | SAR 46.32 | -1.86% | SAR 48.50 | SAR 48.50 | SAR 46.00 | 39.17K |
| 2026-07-23 | SAR 47.20 | +5.40% | SAR 44.78 | SAR 48.40 | SAR 44.78 | 292.63K |
| 2026-07-22 | SAR 44.78 | +0.90% | SAR 44.70 | SAR 45.12 | SAR 43.40 | 142.63K |
| 2026-07-21 | SAR 44.38 | +3.79% | SAR 42.62 | SAR 44.40 | SAR 42.62 | 91.82K |
| 2026-07-20 | SAR 42.76 | -2.91% | SAR 44.04 | SAR 44.04 | SAR 42.00 | 86.33K |
| 2026-07-19 | SAR 44.04 | -3.08% | SAR 45.44 | SAR 45.44 | SAR 43.80 | 36.47K |
| 2026-07-16 | SAR 45.44 | -0.48% | SAR 45.66 | SAR 46.10 | SAR 45.00 | 23.93K |
| 2026-07-15 | SAR 45.66 | -2.93% | SAR 47.04 | SAR 47.60 | SAR 45.50 | 62.68K |
| 2026-07-14 | SAR 47.04 | -2.00% | SAR 47.98 | SAR 48.00 | SAR 47.00 | 41.99K |
| 2026-07-13 | SAR 48.00 | -0.46% | SAR 48.64 | SAR 48.64 | SAR 47.70 | 41.12K |
| 2026-07-12 | SAR 48.22 | -0.12% | SAR 48.04 | SAR 49.00 | SAR 48.00 | 18.98K |
| 2026-07-09 | SAR 48.28 | -2.07% | SAR 49.50 | SAR 49.50 | SAR 48.12 | 20.77K |
| 2026-07-08 | SAR 49.30 | +0.65% | SAR 48.98 | SAR 49.66 | SAR 47.68 | 101.28K |
| 2026-07-07 | SAR 48.98 | -2.04% | SAR 50.00 | SAR 50.00 | SAR 48.70 | 58.86K |
| 2026-07-06 | SAR 50.00 | -1.57% | SAR 50.50 | SAR 51.20 | SAR 49.64 | 153.51K |
| 2026-07-05 | SAR 50.80 | +0.30% | SAR 50.95 | SAR 50.95 | SAR 50.20 | 118.28K |
| 2026-07-02 | SAR 50.65 | -0.69% | SAR 51.00 | SAR 51.00 | SAR 50.50 | 79.35K |
| 2026-07-01 | SAR 51.00 | -1.73% | SAR 51.90 | SAR 51.90 | SAR 50.60 | 68.96K |
| 2026-06-30 | SAR 51.90 | +4.13% | SAR 49.84 | SAR 51.90 | SAR 49.54 | 117.77K |
| 2026-06-29 | SAR 49.84 | -0.32% | SAR 50.00 | SAR 50.50 | SAR 49.50 | 86.80K |
| 2026-06-28 | SAR 50.00 | -0.40% | SAR 50.25 | SAR 50.25 | SAR 49.38 | 16.33K |
| 2026-06-25 | SAR 50.20 | -1.76% | SAR 51.10 | SAR 51.10 | SAR 50.20 | 32.69K |
| 2026-06-24 | SAR 51.10 | -2.11% | SAR 51.50 | SAR 51.90 | SAR 51.10 | 41.13K |
| 2026-06-23 | SAR 52.20 | -1.42% | SAR 52.25 | SAR 52.50 | SAR 51.50 | 314.21K |
| 2026-06-22 | SAR 52.95 | +0.95% | SAR 52.55 | SAR 53.35 | SAR 52.35 | 138.35K |
| 2026-06-21 | SAR 52.45 | -1.50% | SAR 53.55 | SAR 53.55 | SAR 52.20 | 28.36K |
| 2026-06-18 | SAR 53.25 | +0.76% | SAR 52.85 | SAR 53.55 | SAR 52.85 | 33.53K |
| 2026-06-17 | SAR 52.85 | +0.28% | SAR 52.70 | SAR 53.15 | SAR 52.60 | 37.58K |
| 2026-06-16 | SAR 52.70 | -0.47% | SAR 53.00 | SAR 53.55 | SAR 52.70 | 19.64K |
| 2026-06-15 | SAR 52.95 | +0.19% | SAR 53.00 | SAR 53.65 | SAR 52.65 | 43.49K |
| 2026-06-14 | SAR 52.85 | +0.76% | SAR 52.55 | SAR 52.90 | SAR 52.55 | 5.71K |
| 2026-06-11 | SAR 52.45 | -0.57% | SAR 53.25 | SAR 53.25 | SAR 52.15 | 9.66K |
| 2026-06-10 | SAR 52.75 | -0.09% | SAR 52.95 | SAR 53.25 | SAR 52.60 | 27.79K |
| 2026-06-09 | SAR 52.80 | +0.96% | SAR 52.45 | SAR 53.25 | SAR 52.45 | 26.94K |
| 2026-06-08 | SAR 52.30 | +0.38% | SAR 52.10 | SAR 53.00 | SAR 51.80 | 42.79K |
| 2026-06-07 | SAR 52.10 | +0.19% | SAR 52.85 | SAR 52.85 | SAR 51.70 | 52.27K |
| 2026-06-04 | SAR 52.00 | +0.78% | SAR 51.05 | SAR 52.80 | SAR 51.00 | 54.15K |
| 2026-06-03 | SAR 51.60 | -1.90% | SAR 52.60 | SAR 52.75 | SAR 51.60 | 18.01K |
| 2026-06-02 | SAR 52.60 | +1.54% | SAR 51.80 | SAR 53.40 | SAR 51.80 | 69.78K |
| 2026-06-01 | SAR 51.80 | -0.67% | SAR 52.50 | SAR 52.50 | SAR 51.70 | 9.09K |
| 2026-05-31 | SAR 52.15 | +1.16% | SAR 51.55 | SAR 52.50 | SAR 51.55 | 1.58K |
| 2026-05-28 | SAR 51.55 | 0.00% | SAR 51.55 | SAR 51.55 | SAR 51.55 | 0 |
| 2026-05-27 | SAR 51.55 | 0.00% | SAR 51.55 | SAR 51.55 | SAR 51.55 | 0 |