Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

National Company for Learning and Education (4291.SR)

157.40
-1.20
(-0.76%)
At close: April 21 at 3:12:09 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025158.60158.80155.40157.40157.4072,648
Apr 20, 2025160.40161.60158.00158.60158.6020,198
Apr 17, 2025162.20162.20162.20162.20162.20-
Apr 16, 2025162.00165.00160.80162.20162.2022,570
Apr 15, 2025164.20165.20162.00162.00162.0022,417
Apr 14, 2025162.00164.20161.60164.00164.0032,411
Apr 13, 2025160.60164.00160.60161.60161.6038,315
Apr 10, 2025162.00162.00162.00162.00162.00-
Apr 9, 2025167.60167.80161.60162.00162.0040,430
Apr 8, 2025160.00169.40159.00167.40167.4077,179
Apr 7, 2025143.20161.60138.20160.00160.00148,140
Apr 6, 2025161.20161.20147.00147.00147.0044,600
Apr 3, 2025159.60162.80157.20161.40161.4028,052
Mar 27, 2025158.00161.60157.60159.60159.6026,508
Mar 26, 2025158.00159.80157.40159.00159.0031,999
Mar 25, 2025161.80161.80154.00158.00158.0031,726
Mar 24, 2025158.00159.00155.00157.40157.4028,540
Mar 23, 2025157.80160.60157.20158.00158.0010,849
Mar 20, 2025160.00160.00160.00160.00160.00-
Mar 19, 2025159.20160.00157.00160.00160.0028,369
Mar 18, 2025164.00164.60159.00159.20159.2016,519
Mar 17, 2025164.40169.80162.40164.00164.0026,280
Mar 16, 2025156.80167.60156.60166.00166.0045,594
Mar 13, 2025162.80163.00156.00156.40156.4036,559
Mar 12, 2025167.20168.20159.20161.00161.0057,400
Mar 11, 2025168.60169.60162.60165.60165.6034,384
Mar 10, 2025168.80171.00166.00170.00170.00180,829
Mar 9, 2025165.00168.80161.00168.80168.8029,121
Mar 6, 2025168.60168.60163.00165.00165.0025,646
Mar 5, 2025170.20174.60165.00165.20165.2037,333
Mar 4, 2025169.40171.40166.60171.40171.4025,870
Mar 3, 2025169.80171.40167.60169.40169.4026,163
Mar 2, 2025172.00172.20168.20172.00172.0022,297
Feb 27, 2025168.80171.80166.40171.80171.8032,899
Feb 26, 2025168.00169.00166.40168.80168.8012,324
Feb 25, 2025165.40170.00163.00169.20169.2076,752
Feb 24, 2025171.60172.60166.00166.00166.0029,429
Feb 20, 2025169.40172.80165.40171.60171.6029,141
Feb 19, 2025176.60176.60176.60176.60176.60-
Feb 18, 2025173.40178.40173.00176.60176.60145,028
Feb 17, 2025177.00177.00172.40174.20174.2040,886
Feb 16, 2025177.00179.00176.60177.00177.0032,225
Feb 13, 2025177.00178.40175.60177.00177.0046,595
Feb 12, 2025182.20182.20176.60176.80176.8068,316
Feb 11, 2025184.20184.20181.60182.20182.2018,732
Feb 10, 2025183.40184.40181.60184.40184.4031,654
Feb 9, 2025185.00185.00182.80183.40183.40125,395
Feb 6, 2025184.80185.00182.20184.80184.8033,327
Feb 5, 2025183.00185.60182.80184.80184.8038,765
Feb 4, 2025182.40184.60182.40183.00183.0037,628
Feb 3, 2025184.00184.80182.40183.00183.0024,950
Feb 2, 2025182.00185.60182.00184.80184.8044,241
Jan 30, 2025182.80185.00181.60182.00182.0037,762
Jan 29, 2025186.20187.00182.60182.80182.8020,685
Jan 28, 2025182.80182.80182.80182.80182.80-
Jan 27, 2025185.80188.20182.00182.80182.8085,787
Jan 26, 2025187.20187.20184.60185.80185.8029,419
Jan 23, 2025188.60188.80185.60186.80186.8037,673
Jan 22, 2025190.60192.20188.40188.60188.6055,513
Jan 21, 2025190.20190.40187.00190.00190.0054,319
Jan 20, 2025185.00191.20184.00190.40190.40152,799
Jan 19, 2025185.40186.40184.00185.00185.0027,346
Jan 16, 2025190.60190.60185.40185.40185.4045,753
Jan 15, 2025190.00193.20188.40190.60190.60106,508
Jan 14, 2025188.60190.00186.40190.00190.0088,240
Jan 13, 2025187.60189.00183.00188.60188.60125,752
Jan 12, 2025184.40189.00184.00186.80186.8069,773
Jan 9, 2025185.20185.20185.20185.20185.20-
Jan 8, 2025193.00193.00184.00185.20185.20175,545
Jan 7, 2025198.40199.60192.60193.40193.4083,314
Jan 6, 2025204.80205.40191.20197.80197.80173,575
Jan 5, 2025202.40204.80201.00202.40202.409,001
Jan 2, 2025204.00206.00202.40202.40202.4038,735
Jan 1, 2025205.00205.00201.40203.00203.0018,917
Dec 31, 2024204.20206.40202.20205.00205.0031,498
Dec 30, 2024203.00204.80200.20204.20204.2060,005
Dec 29, 2024205.00206.00202.00203.40203.4034,196
Dec 26, 2024202.80208.00202.20205.00205.0090,872
Dec 25, 2024205.00206.40201.00201.80201.8018,387
Dec 24, 2024205.80208.20200.00205.00205.0068,811
Dec 23, 2024214.60214.60202.80204.60204.6067,402
Dec 22, 2024213.60215.20212.00213.00213.0015,808
Dec 19, 2024218.00220.40213.00213.20213.20131,740
Dec 18, 2024220.20222.20217.80218.80218.8019,091
Dec 17, 2024222.40226.00219.20220.00220.00333,265
Dec 16, 2024 2.1 Dividend
Dec 16, 2024224.00225.40220.20222.20222.2026,236
Dec 15, 2024227.00228.80223.40224.20222.1022,409
Dec 12, 2024230.80231.80225.60225.60223.4924,539
Dec 11, 2024236.20236.20226.00230.40228.2435,863
Dec 10, 2024235.60236.00231.40234.00231.8127,687
Dec 9, 2024231.00237.20230.80235.60233.3961,729
Dec 8, 2024241.00241.00230.80230.80228.6433,092
Dec 5, 2024240.00242.00234.20239.60237.3637,775
Dec 4, 2024237.00244.40236.20239.60237.36102,902
Dec 3, 2024223.40238.40221.00236.80234.5881,703
Dec 2, 2024228.00229.40221.40223.40221.3160,914
Dec 1, 2024224.00233.20224.00229.00226.8652,785
Nov 28, 2024224.00233.20224.00229.00226.8652,785
Nov 27, 2024225.60233.60222.40224.00221.9093,827
Nov 26, 2024229.00235.00222.60224.20222.1088,601
Nov 25, 2024217.80229.20216.80229.00226.86140,051
Nov 24, 2024218.60218.60214.00215.00212.9947,704
Nov 21, 2024208.00217.40208.00214.20212.1918,646
Nov 20, 2024207.40213.00204.60210.20208.2324,900
Nov 19, 2024202.40207.40201.80206.80204.8614,332
Nov 18, 2024208.00209.00202.20204.80202.8829,601
Nov 17, 2024214.80214.80214.80214.80212.79-
Nov 14, 2024213.20216.00210.00214.80212.7932,457
Nov 13, 2024211.00214.00208.00210.00208.0319,066
Nov 12, 2024217.40217.40210.80211.00209.0235,136
Nov 11, 2024219.00219.80213.40217.40215.368,982
Nov 10, 2024214.20217.80213.20217.60215.5626,674
Nov 7, 2024222.00222.00212.80215.20213.1853,924
Nov 6, 2024217.60222.00217.60221.00218.938,088
Nov 5, 2024224.60224.60217.20218.60216.5514,585
Nov 4, 2024219.00226.00218.60222.40220.3225,041
Nov 3, 2024227.00227.00216.80219.40217.3424,327
Oct 31, 2024221.40222.00213.40219.20217.1548,809
Oct 30, 2024225.00225.00218.00221.40219.3310,837
Oct 29, 2024222.40226.00222.40223.20221.1110,178
Oct 28, 2024220.40225.80218.20223.80221.7019,459
Oct 27, 2024215.00222.60214.40220.40218.347,841
Oct 24, 2024223.40223.40216.20220.00217.948,308
Oct 23, 2024224.40224.40219.40222.00219.926,416
Oct 22, 2024225.20225.80222.80223.40221.3171,734
Oct 21, 2024224.60227.00221.00227.00224.8715,986
Oct 20, 2024223.00224.80221.60224.40222.309,984
Oct 17, 2024222.80233.00222.80222.80220.7149,690
Oct 16, 2024225.00225.60222.00225.00222.8954,612
Oct 15, 2024222.00227.00220.80225.40223.2951,733
Oct 14, 2024216.00224.40214.20221.60219.5232,574
Oct 13, 2024211.00216.80210.20216.00213.987,442
Oct 10, 2024207.00213.00205.00211.00209.029,772
Oct 9, 2024206.60210.00204.00208.00206.0510,130
Oct 8, 2024206.00208.00203.00207.80205.8512,261
Oct 7, 2024202.00207.40200.00206.00204.0712,931
Oct 6, 2024210.60210.60201.00204.00202.098,744
Oct 3, 2024214.00214.20208.00210.60208.6348,953
Oct 2, 2024220.20220.20220.20220.20218.14-
Oct 1, 2024210.00222.00210.00220.20218.1460,351
Sep 30, 2024210.40214.40208.40211.40209.4225,524
Sep 29, 2024208.60213.20207.80211.20209.2225,397
Sep 26, 2024208.60209.20205.40208.60206.6562,719
Sep 25, 2024211.00211.00208.20208.60206.6517,401
Sep 24, 2024211.00212.00209.00211.40209.4217,723
Sep 22, 2024213.80213.80210.20212.00210.0114,292
Sep 19, 2024210.00213.80205.00213.80211.80938,544
Sep 18, 2024213.80219.00207.80207.80205.85111,059
Sep 17, 2024212.00214.00207.60212.20210.2176,077
Sep 16, 2024204.20215.00204.20211.00209.02108,499
Sep 15, 2024208.80208.80207.00207.00205.0669,155
Sep 12, 2024207.00209.80206.40208.80206.84179,743
Sep 11, 2024212.40212.40207.60207.80205.8563,667
Sep 10, 2024212.60213.00211.20213.00211.0067,645
Sep 9, 2024209.40213.00209.40211.20209.2247,241
Sep 8, 2024215.00215.00209.00209.60207.6427,567
Sep 5, 2024211.20215.00210.60213.00211.0041,280
Sep 4, 2024214.20214.60209.40212.20210.2146,928
Sep 3, 2024216.60217.80211.60217.40215.3666,879
Sep 2, 2024218.60218.60213.20215.40213.3855,704
Sep 1, 2024210.00227.20208.00216.00213.98100,540
Aug 29, 2024198.60208.00197.80207.40205.46497,429
Aug 28, 2024197.40201.00197.00198.60196.7430,726
Aug 27, 2024200.00201.40196.40196.60194.7631,733
Aug 26, 2024197.00201.40194.60200.00198.13238,220
Aug 25, 2024193.40212.40193.40196.00194.16200,714
Aug 22, 2024191.00193.80190.00193.20191.3927,695
Aug 21, 2024194.00194.40188.40190.80189.0129,038
Aug 20, 2024192.00194.00189.80194.00192.1853,302
Aug 19, 2024181.00191.00181.00190.40188.62210,947
Aug 18, 2024179.00181.40178.20180.60178.9114,527
Aug 15, 2024180.80183.40179.00179.00177.3237,591
Aug 14, 2024175.80180.00175.80180.00178.3137,797
Aug 13, 2024173.00177.00172.00175.80174.1525,339
Aug 12, 2024179.40179.40174.00174.00172.3720,356
Aug 11, 2024172.00180.00172.00176.00174.3534,203
Aug 8, 2024178.80178.80171.00172.00170.3977,523
Aug 7, 2024166.20180.20166.00176.80175.1490,099
Aug 6, 2024170.00172.00163.20165.80164.2549,232
Aug 5, 2024156.00170.00156.00167.40165.8372,976
Aug 4, 2024182.00182.20168.00169.00167.4238,328
Aug 1, 2024185.00185.00180.20184.40182.6722,896
Jul 31, 2024183.80186.60183.60184.80183.07142,559
Jul 30, 2024182.80183.80181.80183.80182.0880,719
Jul 29, 2024185.00187.60181.20182.60180.8967,255
Jul 28, 2024189.60189.60182.20183.80182.0849,226
Jul 25, 2024201.00201.00188.60191.20189.41201,527
Jul 24, 2024199.40201.00196.00200.00198.1382,526
Jul 23, 2024199.40200.40196.40199.00197.14264,416
Jul 22, 2024196.00201.00194.40197.40195.55171,203
Jul 21, 2024196.00201.40191.00196.00194.1654,429
Jul 18, 2024195.40200.40192.80196.00194.16127,419
Jul 17, 2024189.20196.00187.00192.40190.60108,176
Jul 16, 2024181.00189.20180.80189.20187.4378,111
Jul 15, 2024179.00182.00176.60180.80179.1197,873
Jul 14, 2024178.20180.80176.00178.00176.3328,702
Jul 11, 2024182.00182.00178.00178.20176.5323,325
Jul 10, 2024182.40182.40178.00181.40179.7037,721
Jul 9, 2024179.60185.00178.80182.00180.3092,460
Jul 8, 2024175.20181.60170.00178.20176.5373,038
Jul 7, 2024168.40178.40167.80175.00173.3648,161
Jul 4, 2024170.00172.00165.40167.80166.2331,599
Jul 3, 2024164.20170.40163.20169.00167.42731,675
Jul 2, 2024159.20165.00158.00163.20161.6751,283
Jul 1, 2024159.00160.20157.40159.20157.7119,534
Jun 30, 2024159.80159.80159.80159.80158.30-
Jun 27, 2024156.40160.00155.80159.80158.3018,692
Jun 26, 2024159.00160.80156.40156.40154.9419,582
Jun 25, 2024156.20160.80155.20159.00157.5163,575
Jun 24, 2024153.60157.00153.60155.00153.5526,164
Jun 23, 2024152.80154.60152.80153.60152.164,042
Jun 13, 2024153.00154.00149.00152.80151.3720,943
Jun 12, 2024153.80155.80152.00153.60152.1618,052
Jun 11, 2024155.00159.40154.00155.40153.9427,915
Jun 10, 2024154.60156.00153.80155.00153.5554,311
Jun 9, 2024149.40155.40149.40153.80152.3619,605
Jun 6, 2024151.20153.80150.20152.40150.9721,129
Jun 5, 2024153.00154.80149.00154.00152.5626,851
Jun 4, 2024162.40162.40153.00153.60152.1649,024
Jun 3, 2024157.80162.60156.00162.40160.8837,453
Jun 2, 2024158.80158.80158.80158.80157.31-
May 30, 2024153.00158.80150.00158.80157.3153,291
May 29, 2024152.00154.20151.00153.00151.5711,386
May 28, 2024157.00157.00152.00152.00150.5825,851
May 27, 2024152.40156.80151.20155.00153.5571,215
May 26, 2024157.20158.80151.00152.40150.9724,831
May 23, 2024155.00159.00153.00157.20155.7321,926
May 22, 2024150.40155.00149.60154.40152.9516,575
May 21, 2024153.20155.80150.80152.80151.3726,870
May 20, 2024162.80162.80154.40156.00154.5418,559
May 19, 2024161.00161.00161.00161.00159.49-
May 16, 2024161.00165.60158.60161.00159.49189,580
May 15, 2024158.00162.60158.00161.60160.0930,150
May 14, 2024161.40165.20160.00160.00158.5023,255
May 13, 2024161.00168.40161.00161.40159.8948,584
May 12, 2024166.20166.20162.20162.60161.088,029
May 9, 2024173.40174.60161.60166.20164.64139,817
May 8, 2024166.00169.80166.00169.80168.2134,583
May 7, 2024166.40174.20165.20166.20164.64126,102
May 6, 2024158.00167.00157.60166.00164.45113,465
May 5, 2024157.00163.60154.20156.00154.5489,378
May 2, 2024149.00157.20149.00155.60154.1475,110
May 1, 2024150.80150.80148.20148.80147.4124,533
Apr 30, 2024149.80151.00146.80151.00149.5943,093
Apr 29, 2024150.00151.60145.00147.40146.0229,670
Apr 28, 2024152.40152.40152.40152.40150.97-
Apr 25, 2024148.60154.00146.20152.40150.97103,620
Apr 24, 2024159.00159.00142.20148.60147.21314,453
Apr 23, 2024154.60158.40150.00158.00156.52103,774
Apr 22, 2024152.00154.80151.20154.60153.1560,409
Apr 21, 2024152.00152.80151.00152.00150.5815,765