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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
4290.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
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.
关于价格历史与 OHLCV 数据
Al Khaleej Training and Education Company（4290.SR）所属板块为 Consumer Defensive，主要交易场所为 SAU。本页行情快照中的最近价为 $15.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
4290.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
4290.SR 历史股价FMP 日线复权 OHLCV