Saudi - Delayed Quote SAR

Saudi Telecom Company (7010.SR)

Compare
41.00
+0.15
+(0.37%)
At close: January 9 at 3:19:56 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 40.85 40.85 40.85 40.85 40.85 -
Jan 8, 2025 41.10 41.45 40.80 40.85 40.85 2,888,970
Jan 7, 2025 40.75 41.55 40.65 41.50 41.50 3,354,249
Jan 6, 2025 40.65 40.80 40.50 40.75 40.75 2,785,946
Jan 5, 2025 40.85 40.85 40.55 40.60 40.60 1,132,856
Jan 2, 2025 40.60 40.85 40.40 40.85 40.85 3,121,726
Jan 1, 2025 40.20 40.65 40.00 40.50 40.50 1,824,730
Dec 31, 2024 39.95 40.15 39.80 40.00 40.00 3,671,770
Dec 30, 2024 39.90 40.05 39.80 39.90 39.90 2,963,545
Dec 29, 2024 40.20 40.25 39.85 39.90 39.90 7,450,792
Dec 26, 2024 40.35 40.40 40.05 40.15 40.15 1,612,224
Dec 25, 2024 40.50 40.50 40.20 40.35 40.35 1,713,688
Dec 24, 2024 40.40 40.55 40.25 40.55 40.55 1,994,373
Dec 23, 2024 40.25 40.35 40.00 40.35 40.35 2,532,147
Dec 22, 2024 40.15 40.60 40.15 40.25 40.25 2,059,298
Dec 19, 2024 40.35 40.55 39.90 40.10 40.10 4,621,312
Dec 18, 2024 40.70 40.70 40.35 40.35 40.35 2,083,634
Dec 17, 2024 40.75 40.75 40.45 40.70 40.70 2,993,069
Dec 16, 2024 40.85 40.85 40.60 40.70 40.70 3,177,869
Dec 15, 2024 40.95 41.10 40.85 40.90 40.90 1,401,502
Dec 12, 2024 40.50 41.25 40.20 40.90 40.90 4,515,174
Dec 11, 2024 40.65 40.75 40.30 40.40 40.40 4,165,038
Dec 10, 2024 40.15 40.65 40.15 40.60 40.60 3,759,259
Dec 9, 2024 40.30 40.35 40.05 40.10 40.10 3,201,046
Dec 8, 2024 39.95 40.40 39.95 40.25 40.25 3,416,593
Dec 5, 2024 39.75 39.90 39.70 39.90 39.90 3,697,435
Dec 4, 2024 39.85 39.85 39.60 39.70 39.70 3,421,585
Dec 3, 2024 39.75 39.85 39.65 39.85 39.85 2,457,498
Dec 2, 2024 39.85 39.90 39.55 39.65 39.65 3,796,033
Dec 1, 2024 39.95 40.05 39.80 39.80 39.80 4,232,383
Nov 28, 2024 39.95 40.05 39.80 39.80 39.80 4,232,383
Nov 27, 2024 40.00 40.05 39.75 39.80 39.80 3,859,133
Nov 26, 2024 39.90 40.10 39.80 40.00 40.00 4,226,676
Nov 25, 2024 40.00 40.00 39.75 39.75 39.75 7,014,087
Nov 24, 2024 40.00 40.05 39.90 40.00 40.00 1,400,164
Nov 21, 2024 39.80 39.95 39.35 39.95 39.95 5,085,907
Nov 20, 2024 39.80 40.15 39.75 39.80 39.80 4,256,428
Nov 19, 2024 40.05 40.15 39.65 39.65 39.65 15,687,177
Nov 18, 2024 40.20 40.25 39.85 40.00 40.00 6,887,566
Nov 17, 2024 40.20 40.20 40.20 40.20 40.20 -
Nov 14, 2024 39.75 41.00 39.50 40.20 40.20 120,608,777
Nov 13, 2024 41.25 41.40 40.80 41.10 41.10 3,609,525
Nov 12, 2024 42.00 42.10 41.25 41.25 41.25 6,021,090
Nov 11, 2024 42.30 42.30 41.95 41.95 41.95 4,963,387
Nov 10, 2024 42.15 42.35 42.15 42.30 42.30 1,303,418
Nov 7, 2024 0.40 Dividend
Nov 7, 2024 42.20 42.30 42.00 42.15 42.15 2,890,855
Nov 6, 2024 42.45 42.65 42.30 42.30 41.90 3,899,061
Nov 5, 2024 42.40 42.45 42.05 42.45 42.05 1,939,735
Nov 4, 2024 42.35 42.60 42.15 42.30 41.90 2,888,616
Nov 3, 2024 42.15 42.45 42.00 42.05 41.65 2,100,138
Oct 31, 2024 42.40 42.60 42.15 42.15 41.75 3,702,138
Oct 30, 2024 42.20 42.45 42.15 42.45 42.05 2,712,671
Oct 29, 2024 42.45 42.50 42.10 42.20 41.80 2,244,386
Oct 28, 2024 42.50 42.60 42.30 42.50 42.10 2,194,105
Oct 27, 2024 42.30 42.70 42.25 42.45 42.05 1,831,645
Oct 24, 2024 42.05 42.20 41.95 42.10 41.70 2,277,956
Oct 23, 2024 42.05 42.20 42.00 42.05 41.65 2,115,683
Oct 22, 2024 42.45 42.45 42.05 42.05 41.65 2,543,603
Oct 21, 2024 42.05 42.50 42.05 42.45 42.05 2,410,619
Oct 20, 2024 42.55 42.55 41.95 42.20 41.80 1,893,910
Oct 17, 2024 43.15 43.15 42.25 42.25 41.85 2,841,631
Oct 16, 2024 43.15 43.15 42.95 43.15 42.74 1,682,424
Oct 15, 2024 42.85 43.20 42.50 43.15 42.74 4,948,011
Oct 14, 2024 42.40 42.80 42.30 42.75 42.35 2,077,057
Oct 13, 2024 42.15 42.55 42.15 42.35 41.95 2,749,112
Oct 10, 2024 42.10 42.25 41.95 42.15 41.75 2,314,879
Oct 9, 2024 42.45 42.55 42.00 42.05 41.65 2,630,741
Oct 8, 2024 42.25 42.45 42.15 42.35 41.95 2,773,934
Oct 7, 2024 42.00 42.60 41.95 42.25 41.85 3,420,396
Oct 6, 2024 42.55 42.75 41.95 42.05 41.65 3,550,662
Oct 3, 2024 43.10 43.50 42.50 42.50 42.10 3,279,198
Oct 2, 2024 43.85 43.85 43.85 43.85 43.44 -
Oct 1, 2024 43.55 43.90 43.55 43.85 43.44 1,840,125
Sep 30, 2024 44.10 44.30 43.70 43.70 43.29 4,716,172
Sep 29, 2024 44.00 44.05 43.70 43.95 43.53 2,260,889
Sep 26, 2024 43.95 44.15 43.65 44.10 43.68 3,349,370
Sep 25, 2024 43.55 44.00 43.50 44.00 43.58 2,376,538
Sep 24, 2024 43.85 43.90 43.25 43.55 43.14 4,120,825
Sep 22, 2024 43.60 44.05 43.55 43.85 43.44 3,250,982
Sep 19, 2024 42.90 43.65 42.85 43.65 43.24 6,667,121
Sep 18, 2024 42.40 42.80 42.10 42.75 42.35 2,969,021
Sep 17, 2024 42.35 42.50 42.10 42.40 42.00 2,721,196
Sep 16, 2024 42.25 42.50 42.10 42.40 42.00 2,159,030
Sep 15, 2024 42.45 42.45 42.00 42.30 41.90 2,647,698
Sep 12, 2024 42.50 42.90 42.25 42.30 41.90 3,195,370
Sep 11, 2024 42.70 42.70 42.30 42.35 41.95 3,242,953
Sep 10, 2024 42.55 42.90 42.35 42.65 42.25 3,382,189
Sep 9, 2024 42.25 42.65 42.25 42.50 42.10 2,208,149
Sep 8, 2024 42.60 42.70 42.15 42.20 41.80 2,921,560
Sep 5, 2024 42.95 43.05 42.65 42.65 42.25 4,253,256
Sep 4, 2024 43.00 43.05 42.55 43.00 42.59 4,466,201
Sep 3, 2024 43.25 43.30 43.00 43.25 42.84 2,104,420
Sep 2, 2024 43.50 43.85 43.10 43.30 42.89 3,540,317
Sep 1, 2024 43.25 43.75 43.25 43.30 42.89 3,009,358
Aug 29, 2024 42.90 43.60 42.90 43.00 42.59 10,135,394
Aug 28, 2024 43.50 43.50 42.50 42.70 42.30 8,664,340
Aug 27, 2024 43.70 43.95 43.20 43.60 43.19 10,091,500
Aug 26, 2024 46.30 46.50 43.30 43.60 43.19 25,081,539
Aug 25, 2024 41.50 43.70 41.50 43.70 43.29 30,759,993
Aug 22, 2024 39.90 40.00 39.70 39.75 39.37 4,998,578
Aug 21, 2024 39.20 40.00 39.20 39.75 39.37 6,647,180
Aug 20, 2024 39.00 39.20 38.90 39.20 38.83 2,900,561
Aug 19, 2024 38.95 39.05 38.65 39.00 38.63 2,540,327
Aug 18, 2024 39.10 39.20 38.95 38.95 38.58 1,727,838
Aug 15, 2024 39.20 39.25 38.95 39.10 38.73 2,795,967
Aug 14, 2024 39.10 39.40 39.05 39.25 38.88 3,904,004
Aug 13, 2024 38.90 39.15 38.85 39.10 38.73 3,424,430
Aug 12, 2024 38.10 38.90 38.05 38.90 38.53 4,971,742
Aug 11, 2024 38.15 38.25 37.85 38.00 37.64 3,007,793
Aug 8, 2024 38.00 38.20 37.70 38.05 37.69 5,962,474
Aug 7, 2024 38.15 38.30 37.65 37.90 37.54 3,954,017
Aug 6, 2024 37.15 38.15 37.15 38.15 37.79 6,146,716
Aug 5, 2024 37.00 37.50 36.40 37.15 36.80 7,789,717
Aug 4, 2024 37.50 37.65 37.10 37.15 36.80 4,161,532
Aug 1, 2024 38.50 38.70 38.15 38.35 37.99 2,037,815
Jul 31, 2024 38.60 38.80 38.30 38.50 38.14 3,689,419
Jul 30, 2024 38.90 38.95 38.60 38.60 38.23 2,473,719
Jul 29, 2024 0.40 Dividend
Jul 29, 2024 38.80 38.90 38.50 38.90 38.53 3,665,101
Jul 28, 2024 39.15 39.30 38.95 39.05 38.28 2,663,630
Jul 25, 2024 39.10 39.30 38.90 39.15 38.38 2,685,782
Jul 24, 2024 39.00 39.15 38.95 39.10 38.33 2,121,756
Jul 23, 2024 39.00 39.00 38.75 38.85 38.09 1,465,656
Jul 22, 2024 38.60 39.10 38.55 39.00 38.24 2,321,436
Jul 21, 2024 38.70 38.70 38.55 38.60 37.84 1,190,394
Jul 18, 2024 38.75 38.75 38.50 38.70 37.94 2,553,708
Jul 17, 2024 38.90 39.15 38.40 38.75 37.99 3,340,853
Jul 16, 2024 38.90 39.00 38.70 38.90 38.14 3,767,766
Jul 15, 2024 38.60 38.90 38.40 38.90 38.14 2,005,586
Jul 14, 2024 38.45 38.60 38.30 38.55 37.79 1,251,573
Jul 11, 2024 38.65 38.80 38.35 38.45 37.70 2,087,801
Jul 10, 2024 38.65 38.90 38.45 38.65 37.89 1,295,516
Jul 9, 2024 38.30 39.10 38.30 38.60 37.84 4,001,556
Jul 8, 2024 37.85 38.50 37.80 38.50 37.75 3,903,383
Jul 7, 2024 38.00 38.10 37.75 37.85 37.11 1,238,947
Jul 4, 2024 38.00 38.15 37.70 37.95 37.21 2,280,100
Jul 3, 2024 37.85 38.10 37.70 38.10 37.35 2,398,963
Jul 2, 2024 38.00 38.10 37.65 37.65 36.91 2,719,771
Jul 1, 2024 38.10 38.35 38.00 38.00 37.26 3,387,968
Jun 30, 2024 37.50 37.50 37.50 37.50 36.76 -
Jun 27, 2024 37.35 37.75 37.20 37.50 36.76 3,946,404
Jun 26, 2024 37.45 37.45 37.10 37.10 36.37 2,711,218
Jun 25, 2024 37.10 37.45 37.05 37.45 36.72 3,573,524
Jun 24, 2024 37.55 37.70 37.00 37.05 36.32 5,045,482
Jun 23, 2024 37.10 37.70 37.00 37.50 36.76 3,044,915
Jun 13, 2024 36.95 37.10 36.60 36.60 35.88 6,491,024
Jun 12, 2024 37.60 37.65 36.80 36.80 36.08 5,453,903
Jun 11, 2024 37.85 38.00 37.50 37.50 36.76 4,528,173
Jun 10, 2024 37.85 38.20 37.55 37.65 36.91 4,716,902
Jun 9, 2024 36.55 37.70 36.45 37.55 36.81 6,577,975
Jun 6, 2024 36.70 36.85 36.35 36.35 35.64 4,497,200
Jun 5, 2024 36.85 36.85 36.40 36.50 35.78 4,755,035
Jun 4, 2024 36.90 37.10 36.65 36.65 35.93 4,274,904
Jun 3, 2024 36.50 37.20 36.30 36.90 36.18 6,932,832
Jun 2, 2024 36.40 36.40 36.40 36.40 35.69 -
May 30, 2024 36.40 36.40 36.40 36.40 35.69 -
May 29, 2024 36.70 36.75 36.10 36.40 35.69 5,528,676
May 28, 2024 36.95 37.10 36.40 36.40 35.69 3,896,028
May 27, 2024 36.65 37.00 36.40 36.70 35.98 5,140,279
May 26, 2024 37.00 37.20 36.55 36.55 35.83 4,265,522
May 23, 2024 37.80 37.80 36.85 36.85 36.13 8,725,965
May 22, 2024 0.40 Dividend
May 22, 2024 37.80 37.95 37.65 37.80 37.06 2,095,163
May 21, 2024 38.05 38.10 37.80 38.00 36.86 2,865,624
May 20, 2024 38.30 38.35 37.80 38.05 36.91 2,844,751
May 19, 2024 38.00 38.00 38.00 38.00 36.86 -
May 16, 2024 38.10 38.20 37.75 38.00 36.86 4,487,635
May 15, 2024 38.10 38.30 37.85 37.90 36.77 3,172,690
May 14, 2024 38.10 38.20 37.70 38.05 36.91 3,072,296
May 13, 2024 38.30 38.40 38.00 38.10 36.96 2,622,313
May 12, 2024 38.45 38.60 38.00 38.35 37.20 2,155,868
May 9, 2024 38.25 38.50 38.10 38.45 37.30 4,540,814
May 8, 2024 38.00 38.25 37.90 38.15 37.01 5,674,292
May 7, 2024 37.80 37.85 37.40 37.50 36.38 2,370,532
May 6, 2024 37.50 38.10 37.40 37.80 36.67 3,739,961
May 5, 2024 37.50 37.65 37.25 37.30 36.18 2,582,825
May 2, 2024 37.40 37.80 37.30 37.30 36.18 2,957,503
May 1, 2024 37.60 37.85 37.30 37.30 36.18 3,446,201
Apr 30, 2024 38.10 38.15 37.65 37.65 36.52 3,876,991
Apr 29, 2024 37.95 38.25 37.60 38.05 36.91 3,869,839
Apr 28, 2024 1.00 Dividend
Apr 28, 2024 38.35 38.35 38.35 38.35 37.20 -
Apr 25, 2024 38.50 38.60 38.20 38.35 36.23 3,386,363
Apr 24, 2024 38.50 38.75 38.10 38.25 36.14 3,845,868
Apr 23, 2024 39.00 39.10 38.40 38.45 36.33 4,643,259
Apr 22, 2024 39.90 39.90 38.80 38.80 36.66 6,791,353
Apr 21, 2024 39.50 39.65 39.10 39.30 37.13 2,662,122
Apr 18, 2024 38.25 39.50 38.20 39.25 37.08 5,504,786
Apr 17, 2024 38.60 38.80 38.20 38.25 36.14 6,334,779
Apr 16, 2024 39.15 39.45 38.55 38.60 36.47 5,845,983
Apr 15, 2024 39.70 39.85 39.10 39.10 36.94 8,084,465
Apr 14, 2024 38.95 38.95 38.95 38.95 36.80 -
Apr 4, 2024 38.90 39.05 38.85 38.95 36.80 6,201,249
Apr 3, 2024 38.70 39.10 38.60 38.60 36.47 6,163,269
Apr 2, 2024 38.90 38.95 38.50 38.50 36.37 5,090,458
Apr 1, 2024 39.60 39.65 38.80 38.90 36.75 3,176,429
Mar 31, 2024 39.65 39.80 39.45 39.60 37.41 1,627,099
Mar 28, 2024 39.80 39.95 39.60 39.60 37.41 2,866,182
Mar 27, 2024 39.80 39.95 39.65 39.75 37.56 2,685,991
Mar 26, 2024 39.60 40.00 39.45 39.75 37.56 2,936,696
Mar 25, 2024 39.85 39.95 39.45 39.45 37.27 2,967,244
Mar 24, 2024 39.85 39.90 39.65 39.85 37.65 1,165,807
Mar 21, 2024 39.80 40.05 39.65 39.65 37.46 4,543,829
Mar 20, 2024 39.90 40.00 39.75 39.75 37.56 1,947,526
Mar 19, 2024 39.80 40.15 39.65 39.70 37.51 2,967,818
Mar 18, 2024 39.80 40.00 39.60 39.65 37.46 2,614,818
Mar 17, 2024 39.80 40.10 39.55 39.90 37.70 2,161,008
Mar 14, 2024 39.80 40.10 39.60 39.75 37.56 5,452,945
Mar 13, 2024 40.15 40.30 39.75 39.85 37.65 4,950,715
Mar 12, 2024 40.50 40.75 40.15 40.15 37.93 2,348,766
Mar 11, 2024 41.10 41.15 40.45 40.45 38.22 3,189,840
Mar 10, 2024 41.15 41.35 41.10 41.25 38.97 911,055
Mar 7, 2024 41.25 41.40 41.05 41.15 38.88 1,880,307
Mar 6, 2024 40.60 41.35 40.55 41.35 39.07 2,487,739
Mar 5, 2024 41.10 41.10 41.10 41.10 38.83 -
Mar 4, 2024 42.05 42.05 41.10 41.10 38.83 2,648,040
Mar 3, 2024 42.40 42.40 41.85 42.05 39.73 1,529,508
Feb 29, 2024 41.65 42.45 41.50 42.45 40.11 4,832,424
Feb 28, 2024 41.70 41.85 41.60 41.60 39.30 1,605,800
Feb 27, 2024 41.40 41.70 41.20 41.70 39.40 2,041,698
Feb 26, 2024 0.40 Dividend
Feb 26, 2024 41.85 41.85 41.40 41.40 39.11 2,710,412
Feb 25, 2024 42.00 42.15 41.95 41.95 39.26 2,848,264
Feb 21, 2024 42.80 42.85 41.75 41.95 39.26 6,939,228
Feb 20, 2024 42.50 43.20 42.30 42.80 40.05 10,661,827
Feb 19, 2024 41.40 41.80 41.35 41.75 39.07 2,054,682
Feb 18, 2024 41.60 41.80 41.40 41.55 38.88 1,714,761
Feb 15, 2024 41.35 41.65 41.20 41.65 38.97 2,744,714
Feb 14, 2024 41.25 41.95 41.05 41.35 38.69 2,534,927
Feb 13, 2024 41.05 41.60 41.05 41.50 38.83 2,482,200
Feb 12, 2024 41.30 41.35 40.80 41.20 38.55 2,185,858
Feb 11, 2024 41.80 42.05 41.25 41.30 38.65 2,190,515
Feb 8, 2024 42.25 42.50 41.70 41.95 39.26 4,859,563
Feb 7, 2024 42.25 42.50 41.70 41.95 39.26 4,859,563
Feb 6, 2024 42.65 42.70 42.05 42.55 39.82 4,182,948
Feb 5, 2024 41.85 42.70 41.70 42.65 39.91 5,642,466
Feb 4, 2024 41.80 41.90 41.40 41.85 39.16 1,397,628
Feb 1, 2024 40.70 41.75 40.70 41.75 39.07 4,086,748
Jan 31, 2024 41.50 41.85 40.80 40.80 38.18 5,899,494
Jan 30, 2024 41.80 42.20 41.40 41.75 39.07 2,869,023
Jan 29, 2024 42.20 42.40 41.65 41.80 39.12 3,454,696
Jan 28, 2024 42.70 42.75 42.10 42.20 39.49 2,513,133
Jan 25, 2024 42.35 42.75 42.30 42.65 39.91 4,274,991
Jan 24, 2024 41.95 42.60 41.90 42.40 39.68 3,227,780
Jan 23, 2024 42.00 42.15 41.70 41.95 39.26 2,178,112
Jan 22, 2024 41.50 41.50 41.50 41.50 38.83 -
Jan 21, 2024 41.30 41.60 41.10 41.50 38.83 2,378,997
Jan 18, 2024 41.60 42.15 41.05 41.25 38.60 5,966,958
Jan 17, 2024 41.10 41.85 40.85 41.60 38.93 5,811,556
Jan 16, 2024 41.30 41.35 40.90 40.90 38.27 2,600,017
Jan 15, 2024 41.00 41.45 40.90 41.30 38.65 2,145,277
Jan 14, 2024 40.95 41.15 40.60 41.05 38.41 2,130,838
Jan 11, 2024 41.10 41.85 41.05 41.15 38.51 5,766,412
Jan 10, 2024 41.00 41.40 40.80 41.10 38.46 2,437,291
Jan 9, 2024 41.00 41.50 40.60 40.90 38.27 2,898,397

Related Tickers

7202.SR Arabian Internet and Communication Services Company
285.60
+1.28%
 
7020.SR Etihad Etisalat Company
53.80
+0.56%
 
7030.SR Mobile Telecommunications Company Saudi Arabia
10.20
-0.39%
 
7040.SR Etihad Atheeb Telecommunication Company
108.80
-1.27%
 
ZAIN.KW Mobile Telecommunications Company K.S.C.P.
462.00
0.00%
 
DU.AE Emirates Integrated Telecommunications Company PJSC
7.47
+0.13%
 
CXDO Crexendo, Inc.
5.27
-2.04%
 
VIV Telefônica Brasil S.A.
7.71
-0.52%
 
LILA Liberty Latin America Ltd.
6.51
-2.11%
 
ORA.PA Orange S.A.
9.71
+0.68%