Al Khaleej Training and Education Company
4290.SRSAUConsumer Defensive● Active
$15.95
+$0.35(+2.24%)
Market Cap$1.0B
P/E Ratio—
52W High$29.38
52W Low$14.53
Al Khaleej Training and Education Company (4290.SR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
4290.sr · EOD price history · split-adj. · FMP · as of Jun 15, 2026
5-Year High5Y
$41.15
Mar 24, 2024
-61.2% from here
5-Year Low5Y
$13.00
Dec 12, 2022
+22.7% from low
IPO Priceadj.
$13.90
Mar 3, 2010
+14.7% since IPO
1 Year Ago
$24.06
Jun 15, 2025
-33.7% in 1Y
5 Years Ago
$30.35
Jun 15, 2021
-47.4% in 5Y
10 Years Ago
$24.45
Jun 15, 2016
-34.8% in 10Y
Historical Price Data · 4290.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $15.66 | $16.10 | $15.66 | $15.95 | $15.95 | 387K | +1.85% |
| Jun 14, 2026 | $15.53 | $15.83 | $15.47 | $15.60 | $15.60 | 276K | +0.45% |
| Jun 11, 2026 | $15.43 | $15.55 | $15.28 | $15.33 | $15.33 | 304K | -0.65% |
| Jun 10, 2026 | $15.48 | $15.85 | $15.25 | $15.50 | $15.50 | 535K | +0.13% |
| Jun 9, 2026 | $14.76 | $15.59 | $14.76 | $15.48 | $15.48 | 566K | +4.88% |
| Jun 8, 2026 | $14.84 | $14.84 | $14.53 | $14.78 | $14.78 | 569K | -0.40% |
| Jun 7, 2026 | $15.14 | $15.14 | $14.92 | $14.94 | $14.94 | 207K | -1.32% |
| Jun 4, 2026 | $15.15 | $15.28 | $14.98 | $15.17 | $15.17 | 151K | +0.13% |
| Jun 3, 2026 | $15.28 | $15.28 | $15.08 | $15.10 | $15.10 | 182K | -1.18% |
| Jun 2, 2026 | $15.42 | $15.46 | $15.18 | $15.26 | $15.26 | 237K | -1.04% |
| Jun 1, 2026 | $15.35 | $15.58 | $15.26 | $15.38 | $15.38 | 209K | +0.20% |
| May 31, 2026 | $15.24 | $15.43 | $15.19 | $15.35 | $15.35 | 121K | +0.72% |
| May 25, 2026 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0K | +0.00% |
| May 24, 2026 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0K | +0.00% |
| May 21, 2026 | $14.89 | $15.39 | $14.85 | $15.24 | $15.24 | 336K | +2.35% |
| May 20, 2026 | $15.00 | $15.00 | $14.77 | $14.89 | $14.89 | 228K | -0.73% |
| May 19, 2026 | $14.90 | $15.12 | $14.79 | $15.00 | $15.00 | 347K | +0.67% |
| May 18, 2026 | $15.30 | $15.30 | $14.92 | $14.92 | $14.92 | 296K | -2.48% |
| May 17, 2026 | $15.60 | $15.60 | $15.22 | $15.31 | $15.31 | 207K | -1.86% |
| May 14, 2026 | $15.48 | $16.07 | $15.44 | $15.60 | $15.60 | 713K | +0.78% |
Showing 1–20 of 1,142 records
Annual Stock Price Performance · 4290.SR
Jan 1 → Dec 31 · 6 years2026-19.9%$19.92 → $15.95
-19.9%
2025-40.4%$31.90 → $19.00
-40.4%
2024+23.9%$25.70 → $31.85
+23.9%
2023+82.8%$14.06 → $25.70
+82.8%
2022-25.0%$18.34 → $13.76
-25.0%
2021-39.5%$30.30 → $18.34
-39.5%
Best Year2023 · +82.8%
Worst Year2025 · -40.4%
Positive Years2 / 6
Avg Annual Return-3.0%
6Y Total Return-47.4%
6Y CAGR~-10.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.82+0.00%
Mkt Cap $963.2B
Costco Wholesale Corporation
COST
$979.45+0.00%
Mkt Cap $435.7B
The Procter & Gamble Company
PG
$150.49+0.00%
Mkt Cap $348.4B
The Coca-Cola Company
KO
$80.91+0.00%
Mkt Cap $355.5B
Philip Morris International Inc.
PM
$181.81+0.00%
Mkt Cap $287.2B
PepsiCo, Inc.
PEP
$146.25+0.00%
Mkt Cap $197.2B
Anheuser-Busch InBev SA/NV
BUD
$81.48+0.00%
Mkt Cap $159.9B
British American Tobacco p.l.c.
BTI
$61.06+0.00%
Mkt Cap $135.0B
Unilever PLC
UL
$58.69+0.00%
Mkt Cap $127.6B
Altria Group, Inc.
MO
$69.59+0.00%
Mkt Cap $120.1BWhat If You Invested in 4290.SR?
If you invested $1,000 in 4290.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$652
Total Return-34.8%
CAGR~-4.2% / yr
Profit$-348
Based on Jun 15, 2016 · $24.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Al Khaleej Training and Education Company (4290.SR) is classified under Consumer Defensive and trades on SAU. The quote snapshot on this page shows a last price of $15.95. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
4290.SR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
4290.SR historical stock pricesFMP EOD datasplit-adjusted OHLCV