Academy of Learning Co. 9541
TADAWUL · Saudi Arabia · Technology Services
SAR 6.73-0.27 (-3.86%)
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 6.73 | -3.86% | SAR 6.96 | SAR 6.99 | SAR 6.67 | 41.89K |
| 2026-09-30 | SAR 7.00 | +0.14% | SAR 6.99 | SAR 7.00 | SAR 6.93 | 26.53K |
| 2026-09-29 | SAR 6.99 | 0.00% | SAR 6.99 | SAR 6.99 | SAR 6.95 | 5.32K |
| 2026-09-28 | SAR 6.99 | +0.14% | SAR 6.99 | SAR 6.99 | SAR 6.98 | 38.15K |
| 2026-09-27 | SAR 6.98 | -0.29% | SAR 7.00 | SAR 7.00 | SAR 6.90 | 14.40K |
| 2026-09-24 | SAR 7.00 | 0.00% | SAR 7.00 | SAR 7.00 | SAR 6.89 | 5.44K |
| 2026-09-22 | SAR 7.00 | +0.72% | SAR 6.99 | SAR 7.00 | SAR 6.99 | 16.09K |
| 2026-09-21 | SAR 6.95 | -0.57% | SAR 6.99 | SAR 7.00 | SAR 6.94 | 35.55K |
| 2026-09-20 | SAR 6.99 | -0.14% | SAR 6.99 | SAR 6.99 | SAR 6.90 | 5.28K |
| 2026-09-17 | SAR 7.00 | +0.86% | SAR 6.97 | SAR 7.00 | SAR 6.97 | 2.50K |
| 2026-09-16 | SAR 6.94 | -0.86% | SAR 6.76 | SAR 6.99 | SAR 6.65 | 28.91K |
| 2026-09-15 | SAR 7.00 | 0.00% | SAR 6.76 | SAR 7.00 | SAR 6.76 | 7.87K |
| 2026-09-14 | SAR 7.00 | +0.29% | SAR 6.94 | SAR 7.00 | SAR 6.80 | 29.57K |
| 2026-09-13 | SAR 6.98 | -0.29% | SAR 6.98 | SAR 6.98 | SAR 6.98 | 3.21K |
| 2026-09-10 | SAR 7.00 | +0.43% | SAR 6.99 | SAR 7.00 | SAR 6.99 | 52.35K |
| 2026-09-09 | SAR 6.97 | -0.43% | SAR 6.99 | SAR 7.00 | SAR 6.94 | 10.18K |
| 2026-09-08 | SAR 7.00 | +6.06% | SAR 6.55 | SAR 7.00 | SAR 6.55 | 17.85K |
| 2026-09-07 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.60 | SAR 6.60 | 0 |
| 2026-09-06 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.60 | SAR 6.50 | 42.35K |
| 2026-09-03 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.60 | SAR 6.50 | 42.35K |
| 2026-09-02 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.60 | SAR 6.60 | 997 |
| 2026-09-01 | SAR 6.60 | 0.00% | SAR 6.32 | SAR 6.60 | SAR 6.32 | 3.46K |
| 2026-08-31 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.60 | SAR 6.60 | 100 |
| 2026-08-30 | SAR 6.60 | +0.30% | SAR 6.60 | SAR 6.60 | SAR 6.59 | 5.55K |
| 2026-08-27 | SAR 6.58 | 0.00% | SAR 6.50 | SAR 6.60 | SAR 6.50 | 44.02K |
| 2026-08-26 | SAR 6.58 | -0.30% | SAR 6.50 | SAR 6.60 | SAR 6.50 | 44.02K |
| 2026-08-25 | SAR 6.60 | +0.30% | SAR 6.50 | SAR 6.60 | SAR 6.50 | 20.25K |
| 2026-08-24 | SAR 6.58 | 0.00% | SAR 6.50 | SAR 6.58 | SAR 6.50 | 21.72K |
| 2026-08-23 | SAR 6.58 | +1.23% | SAR 6.60 | SAR 6.60 | SAR 6.30 | 46.55K |
| 2026-08-20 | SAR 6.50 | 0.00% | SAR 6.26 | SAR 6.50 | SAR 6.26 | 4.64K |
| 2026-08-19 | SAR 6.50 | +4.17% | SAR 6.47 | SAR 6.50 | SAR 6.47 | 21.24K |
| 2026-08-18 | SAR 6.24 | -3.11% | SAR 6.50 | SAR 6.50 | SAR 6.18 | 22.05K |
| 2026-08-17 | SAR 6.44 | -0.92% | SAR 6.46 | SAR 6.44 | SAR 6.44 | 55 |
| 2026-08-16 | SAR 6.50 | 0.00% | SAR 6.50 | SAR 6.50 | SAR 6.50 | 0 |
| 2026-08-13 | SAR 6.50 | 0.00% | SAR 6.50 | SAR 6.50 | SAR 6.50 | 460 |
| 2026-08-12 | SAR 6.50 | +7.79% | SAR 6.26 | SAR 6.50 | SAR 6.19 | 159.62K |
| 2026-08-11 | SAR 6.03 | -7.23% | SAR 6.50 | SAR 6.50 | SAR 6.03 | 34.95K |
| 2026-08-10 | SAR 6.50 | 0.00% | SAR 6.46 | SAR 6.50 | SAR 6.46 | 39.68K |
| 2026-08-09 | SAR 6.50 | -2.55% | SAR 6.40 | SAR 6.50 | SAR 6.40 | 7.46K |
| 2026-08-06 | SAR 6.67 | -0.45% | SAR 6.70 | SAR 6.70 | SAR 6.50 | 4.54K |
| 2026-08-05 | SAR 6.70 | -0.74% | SAR 6.70 | SAR 6.70 | SAR 6.70 | 5.20K |
| 2026-08-04 | SAR 6.75 | +1.35% | SAR 6.70 | SAR 6.75 | SAR 6.70 | 8.34K |
| 2026-08-03 | SAR 6.66 | -0.30% | SAR 6.90 | SAR 6.90 | SAR 6.58 | 13.80K |
| 2026-08-02 | SAR 6.68 | 0.00% | SAR 6.68 | SAR 6.68 | SAR 6.68 | 441 |
| 2026-07-30 | SAR 6.68 | +0.60% | SAR 6.72 | SAR 6.88 | SAR 6.30 | 39.04K |
| 2026-07-29 | SAR 6.64 | +0.76% | SAR 6.50 | SAR 6.64 | SAR 6.50 | 3.55K |
| 2026-07-28 | SAR 6.59 | +1.07% | SAR 6.53 | SAR 6.60 | SAR 6.50 | 16.87K |
| 2026-07-27 | SAR 6.52 | -1.66% | SAR 6.65 | SAR 6.66 | SAR 6.36 | 22.99K |
| 2026-07-26 | SAR 6.63 | -0.45% | SAR 6.35 | SAR 6.63 | SAR 6.35 | 5.81K |
| 2026-07-23 | SAR 6.66 | +0.15% | SAR 6.65 | SAR 6.66 | SAR 6.65 | 2.27K |
| 2026-07-22 | SAR 6.65 | -0.15% | SAR 6.66 | SAR 6.66 | SAR 6.65 | 2.58K |
| 2026-07-21 | SAR 6.66 | -1.91% | SAR 6.66 | SAR 6.66 | SAR 6.66 | 1.03K |
| 2026-07-20 | SAR 6.79 | +1.34% | SAR 6.79 | SAR 6.79 | SAR 6.79 | 1.82K |
| 2026-07-19 | SAR 6.70 | 0.00% | SAR 6.70 | SAR 6.70 | SAR 6.70 | 8 |
| 2026-07-16 | SAR 6.70 | -2.90% | SAR 6.80 | SAR 6.80 | SAR 6.70 | 52.90K |
| 2026-07-15 | SAR 6.90 | +2.68% | SAR 6.72 | SAR 6.90 | SAR 6.72 | 18.29K |
| 2026-07-14 | SAR 6.72 | +0.30% | SAR 6.91 | SAR 6.91 | SAR 6.70 | 20.10K |
| 2026-07-13 | SAR 6.70 | -3.04% | SAR 6.70 | SAR 6.70 | SAR 6.70 | 40.34K |
| 2026-07-12 | SAR 6.91 | +2.07% | SAR 6.90 | SAR 6.93 | SAR 6.90 | 26.70K |
| 2026-07-09 | SAR 6.77 | +1.20% | SAR 6.70 | SAR 6.77 | SAR 6.68 | 32.74K |
| 2026-07-08 | SAR 6.69 | -3.04% | SAR 6.89 | SAR 7.00 | SAR 6.68 | 128.05K |
| 2026-07-07 | SAR 6.90 | +2.53% | SAR 6.90 | SAR 6.90 | SAR 6.90 | 500 |
| 2026-07-06 | SAR 6.73 | -3.72% | SAR 6.89 | SAR 6.89 | SAR 6.73 | 10.05K |
| 2026-07-05 | SAR 6.99 | 0.00% | SAR 6.99 | SAR 6.99 | SAR 6.99 | 100 |
| 2026-07-02 | SAR 6.99 | +1.30% | SAR 7.00 | SAR 7.00 | SAR 6.99 | 33.89K |
| 2026-07-01 | SAR 6.90 | -1.43% | SAR 6.73 | SAR 6.90 | SAR 6.73 | 7.34K |
| 2026-06-30 | SAR 7.00 | 0.00% | SAR 7.00 | SAR 7.07 | SAR 6.60 | 227.29K |
| 2026-06-29 | SAR 7.00 | +1.45% | SAR 7.02 | SAR 7.02 | SAR 6.85 | 29.83K |
| 2026-06-28 | SAR 6.90 | -1.57% | SAR 6.90 | SAR 6.90 | SAR 6.90 | 156.03K |
| 2026-06-25 | SAR 7.01 | -0.57% | SAR 7.08 | SAR 7.10 | SAR 7.00 | 48.90K |
| 2026-06-24 | SAR 7.05 | +3.22% | SAR 7.05 | SAR 7.05 | SAR 7.05 | 449 |
| 2026-06-23 | SAR 6.83 | -2.84% | SAR 7.10 | SAR 7.10 | SAR 6.83 | 73.04K |
| 2026-06-22 | SAR 7.03 | -2.90% | SAR 7.03 | SAR 7.03 | SAR 7.03 | 862 |
| 2026-06-21 | SAR 7.24 | +2.99% | SAR 7.09 | SAR 7.24 | SAR 6.90 | 26.08K |
| 2026-06-18 | SAR 7.03 | -0.71% | SAR 7.10 | SAR 7.10 | SAR 7.03 | 26.66K |
| 2026-06-17 | SAR 7.08 | 0.00% | SAR 7.08 | SAR 7.08 | SAR 6.94 | 3.05K |
| 2026-06-16 | SAR 7.08 | 0.00% | SAR 7.10 | SAR 7.10 | SAR 6.95 | 8.32K |
| 2026-06-15 | SAR 7.08 | -0.28% | SAR 7.19 | SAR 7.19 | SAR 7.00 | 9.89K |
| 2026-06-14 | SAR 7.10 | 0.00% | SAR 7.10 | SAR 7.10 | SAR 7.03 | 33.07K |
| 2026-06-11 | SAR 7.10 | +0.14% | SAR 6.90 | SAR 7.20 | SAR 6.90 | 4.56K |
| 2026-06-10 | SAR 7.09 | +0.14% | SAR 6.91 | SAR 7.09 | SAR 6.91 | 4.53K |
| 2026-06-09 | SAR 7.08 | +1.58% | SAR 7.08 | SAR 7.08 | SAR 7.08 | 1.51K |
| 2026-06-08 | SAR 6.97 | 0.00% | SAR 6.97 | SAR 6.97 | SAR 6.97 | 0 |
| 2026-06-07 | SAR 6.97 | -1.69% | SAR 6.97 | SAR 6.97 | SAR 6.97 | 1.26K |
| 2026-06-04 | SAR 7.09 | -0.14% | SAR 6.96 | SAR 7.09 | SAR 6.85 | 25.24K |
| 2026-06-03 | SAR 7.10 | +1.43% | SAR 7.10 | SAR 7.10 | SAR 7.00 | 43.47K |
| 2026-06-02 | SAR 7.00 | 0.00% | SAR 7.10 | SAR 7.10 | SAR 6.92 | 52.80K |
| 2026-06-01 | SAR 7.00 | 0.00% | SAR 7.45 | SAR 7.45 | SAR 6.99 | 19.56K |
| 2026-05-31 | SAR 7.00 | -1.41% | SAR 7.02 | SAR 7.02 | SAR 6.89 | 11.35K |
| 2026-05-28 | SAR 7.10 | 0.00% | SAR 7.10 | SAR 7.10 | SAR 7.10 | 0 |