Saudi - Delayed Quote SAR

Etihad Etisalat Company (7020.SR)

Compare
53.80
+0.30
+(0.56%)
At close: January 9 at 3:18:08 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 53.50 53.50 53.50 53.50 53.50 -
Jan 8, 2025 54.00 54.00 53.00 53.50 53.50 588,115
Jan 7, 2025 52.70 54.00 52.50 54.00 54.00 1,635,439
Jan 6, 2025 53.20 53.50 52.70 52.80 52.80 706,907
Jan 5, 2025 53.80 53.80 52.90 53.20 53.20 437,657
Jan 2, 2025 54.20 54.20 53.20 53.80 53.80 587,906
Jan 1, 2025 53.50 54.30 53.50 54.00 54.00 1,278,915
Dec 31, 2024 53.10 53.60 52.90 53.40 53.40 1,361,897
Dec 30, 2024 53.10 53.60 53.00 53.00 53.00 660,555
Dec 29, 2024 52.80 53.30 52.80 53.10 53.10 590,180
Dec 26, 2024 52.10 53.60 52.00 53.00 53.00 586,494
Dec 25, 2024 51.80 52.20 51.80 52.10 52.10 113,085
Dec 24, 2024 52.20 52.30 51.70 51.80 51.80 676,972
Dec 23, 2024 52.40 52.40 51.50 52.30 52.30 1,181,737
Dec 22, 2024 52.60 53.00 52.00 52.00 52.00 875,519
Dec 19, 2024 52.30 52.60 51.70 52.30 52.30 1,644,228
Dec 18, 2024 53.20 53.60 52.30 52.40 52.40 956,532
Dec 17, 2024 54.10 54.50 53.10 53.40 53.40 899,063
Dec 16, 2024 54.80 55.40 53.80 54.50 54.50 888,750
Dec 15, 2024 55.30 55.60 54.80 54.80 54.80 368,373
Dec 12, 2024 54.90 55.10 54.60 55.10 55.10 1,091,257
Dec 11, 2024 55.30 55.30 54.50 54.50 54.50 654,644
Dec 10, 2024 55.00 55.30 54.40 55.30 55.30 1,172,026
Dec 9, 2024 54.00 55.40 53.50 54.60 54.60 2,205,787
Dec 8, 2024 53.90 54.20 53.60 54.00 54.00 350,540
Dec 5, 2024 53.80 53.90 53.10 53.90 53.90 1,043,521
Dec 4, 2024 53.20 53.80 52.90 53.80 53.80 827,433
Dec 3, 2024 53.60 53.80 52.60 53.00 53.00 737,504
Dec 2, 2024 53.80 53.90 53.30 53.70 53.70 1,068,993
Dec 1, 2024 54.70 55.40 54.40 55.20 55.20 515,730
Nov 28, 2024 54.70 55.40 54.40 55.20 55.20 515,730
Nov 27, 2024 54.80 56.20 54.30 54.80 54.80 1,201,996
Nov 26, 2024 54.40 55.80 54.40 54.80 54.80 739,097
Nov 25, 2024 53.90 55.00 53.60 54.20 54.20 1,585,426
Nov 24, 2024 54.20 55.20 53.60 53.60 53.60 348,268
Nov 21, 2024 55.50 56.50 54.60 54.60 54.60 978,183
Nov 20, 2024 54.40 55.80 54.40 55.50 55.50 1,464,918
Nov 19, 2024 52.40 54.40 52.40 54.10 54.10 1,869,271
Nov 18, 2024 52.70 53.20 52.20 52.70 52.70 1,356,002
Nov 17, 2024 51.50 51.50 51.50 51.50 51.50 -
Nov 14, 2024 51.60 52.00 50.90 51.50 51.50 2,210,859
Nov 13, 2024 53.30 53.30 51.50 52.20 52.20 918,756
Nov 12, 2024 52.00 53.50 51.90 53.20 53.20 1,037,347
Nov 11, 2024 52.20 52.60 52.00 52.20 52.20 393,345
Nov 10, 2024 51.80 52.60 51.50 52.30 52.30 488,482
Nov 7, 2024 52.00 52.30 51.50 52.10 52.10 549,092
Nov 6, 2024 52.00 52.60 51.30 52.00 52.00 863,116
Nov 5, 2024 51.70 51.90 50.80 51.80 51.80 976,762
Nov 4, 2024 51.20 52.30 51.20 51.70 51.70 760,189
Nov 3, 2024 51.80 52.60 51.20 51.20 51.20 453,372
Oct 31, 2024 53.10 53.40 51.70 51.80 51.80 1,241,137
Oct 30, 2024 53.00 53.60 52.60 52.70 52.70 737,644
Oct 29, 2024 53.90 54.00 52.80 53.00 53.00 993,464
Oct 28, 2024 52.60 54.00 52.40 54.00 54.00 1,386,598
Oct 27, 2024 52.20 53.50 51.90 52.10 52.10 1,797,682
Oct 24, 2024 51.00 51.40 51.00 51.00 51.00 339,073
Oct 23, 2024 50.90 51.30 50.90 51.00 51.00 641,497
Oct 22, 2024 50.90 51.80 50.80 51.20 51.20 937,679
Oct 21, 2024 50.70 51.40 50.70 50.70 50.70 908,576
Oct 20, 2024 51.00 51.40 50.50 50.80 50.80 370,939
Oct 17, 2024 51.20 51.70 50.70 51.00 51.00 1,554,874
Oct 16, 2024 52.10 52.30 51.40 51.40 51.40 2,173,990
Oct 15, 2024 51.00 52.40 50.50 52.00 52.00 1,624,402
Oct 14, 2024 50.90 51.50 50.60 51.10 51.10 463,065
Oct 13, 2024 50.80 51.30 50.30 50.90 50.90 494,606
Oct 10, 2024 50.40 51.00 50.30 50.70 50.70 278,402
Oct 9, 2024 51.00 51.10 50.60 50.60 50.60 369,027
Oct 8, 2024 51.60 51.60 50.40 51.10 51.10 668,193
Oct 7, 2024 50.50 51.90 50.50 51.20 51.20 1,584,576
Oct 6, 2024 51.40 51.40 49.85 50.90 50.90 565,336
Oct 3, 2024 51.20 51.40 50.30 51.00 51.00 1,319,211
Oct 2, 2024 51.60 51.60 51.60 51.60 51.60 -
Oct 1, 2024 51.40 52.10 51.00 51.60 51.60 1,129,440
Sep 30, 2024 52.20 52.30 51.20 51.40 51.40 1,421,655
Sep 29, 2024 52.00 52.00 51.30 51.50 51.50 215,273
Sep 26, 2024 52.50 52.90 51.90 52.10 52.10 1,032,767
Sep 25, 2024 52.50 53.00 52.40 53.00 53.00 646,364
Sep 24, 2024 52.10 52.90 51.90 52.90 52.90 1,230,872
Sep 22, 2024 0.90 Dividend
Sep 22, 2024 52.00 52.20 51.50 52.20 52.20 569,959
Sep 19, 2024 51.30 52.10 51.30 52.00 51.10 1,602,156
Sep 18, 2024 51.40 51.60 50.80 51.10 50.22 954,921
Sep 17, 2024 51.90 52.10 50.60 51.50 50.61 1,756,937
Sep 16, 2024 51.00 52.50 50.90 51.80 50.90 1,773,811
Sep 15, 2024 50.50 51.10 50.20 51.00 50.12 703,889
Sep 12, 2024 49.60 50.50 49.55 50.10 49.23 1,361,663
Sep 11, 2024 50.20 50.20 49.00 49.00 48.15 1,250,734
Sep 10, 2024 50.10 50.50 49.80 50.20 49.33 1,221,376
Sep 9, 2024 49.80 50.60 49.25 49.55 48.69 1,660,609
Sep 8, 2024 50.00 50.00 49.45 49.65 48.79 1,012,786
Sep 5, 2024 49.20 50.40 48.80 50.40 49.53 3,503,732
Sep 4, 2024 49.80 49.80 49.15 49.15 48.30 2,037,557
Sep 3, 2024 50.90 51.10 49.90 50.00 49.13 1,209,284
Sep 2, 2024 51.40 51.90 50.60 50.80 49.92 837,224
Sep 1, 2024 50.60 51.40 50.60 51.40 50.51 476,024
Aug 29, 2024 50.80 51.30 50.10 50.50 49.63 1,748,220
Aug 28, 2024 51.00 51.10 50.50 50.80 49.92 1,532,385
Aug 27, 2024 51.20 51.80 50.70 51.10 50.22 2,053,594
Aug 26, 2024 52.60 52.60 51.10 51.30 50.41 1,814,970
Aug 25, 2024 53.10 53.80 52.30 52.30 51.39 1,070,705
Aug 22, 2024 53.10 53.40 52.50 53.00 52.08 651,368
Aug 21, 2024 52.60 53.50 52.40 53.20 52.28 1,259,167
Aug 20, 2024 52.50 52.90 52.20 52.50 51.59 700,578
Aug 19, 2024 52.90 52.90 51.90 52.50 51.59 1,019,527
Aug 18, 2024 52.50 52.90 52.00 52.60 51.69 603,176
Aug 15, 2024 52.80 52.80 51.90 52.50 51.59 922,830
Aug 14, 2024 51.50 52.70 51.30 52.70 51.79 1,262,659
Aug 13, 2024 50.60 51.90 50.20 51.90 51.00 775,008
Aug 12, 2024 49.55 50.80 49.20 50.40 49.53 708,193
Aug 11, 2024 49.55 50.40 49.50 49.80 48.94 704,948
Aug 8, 2024 49.95 50.20 49.05 49.45 48.59 608,452
Aug 7, 2024 50.90 51.40 49.90 49.90 49.04 862,073
Aug 6, 2024 50.10 50.80 49.90 50.50 49.63 790,403
Aug 5, 2024 49.80 50.70 48.65 49.80 48.94 1,026,205
Aug 4, 2024 50.70 50.90 49.90 49.90 49.04 786,767
Aug 1, 2024 51.40 52.00 50.80 51.20 50.31 521,391
Jul 31, 2024 51.10 52.00 51.10 52.00 51.10 1,243,376
Jul 30, 2024 50.60 51.20 50.40 50.70 49.82 637,008
Jul 29, 2024 52.00 52.00 50.60 50.60 49.72 1,331,645
Jul 28, 2024 52.00 52.80 51.60 52.00 51.10 446,948
Jul 25, 2024 52.30 52.40 51.60 51.90 51.00 696,624
Jul 24, 2024 52.70 53.10 52.20 52.40 51.49 704,567
Jul 23, 2024 54.20 54.50 52.50 52.70 51.79 1,401,671
Jul 22, 2024 53.70 54.20 53.60 53.90 52.97 604,783
Jul 21, 2024 54.20 54.20 53.40 53.70 52.77 413,050
Jul 18, 2024 54.30 54.30 53.70 54.20 53.26 544,233
Jul 17, 2024 53.50 54.40 53.30 54.20 53.26 1,419,343
Jul 16, 2024 52.80 53.50 52.60 53.50 52.57 803,457
Jul 15, 2024 53.10 53.20 52.20 53.00 52.08 967,127
Jul 14, 2024 53.30 53.50 52.60 53.10 52.18 211,112
Jul 11, 2024 53.10 53.50 52.70 53.20 52.28 632,086
Jul 10, 2024 52.50 53.10 52.10 53.10 52.18 572,729
Jul 9, 2024 52.70 52.90 52.20 52.80 51.89 632,639
Jul 8, 2024 51.10 52.60 51.10 52.60 51.69 833,036
Jul 7, 2024 51.50 51.50 50.90 51.50 50.61 489,272
Jul 4, 2024 51.10 51.60 50.90 51.50 50.61 478,988
Jul 3, 2024 51.40 51.70 51.00 51.30 50.41 607,935
Jul 2, 2024 51.80 52.00 51.20 51.40 50.51 867,822
Jul 1, 2024 51.70 53.00 51.70 52.30 51.39 836,204
Jun 30, 2024 1.45 Dividend
Jun 30, 2024 53.40 53.40 53.40 53.40 52.48 -
Jun 27, 2024 52.50 53.60 52.50 53.40 51.05 1,202,918
Jun 26, 2024 52.80 53.20 52.30 52.90 50.57 994,296
Jun 25, 2024 52.20 52.70 51.50 52.70 50.38 1,099,603
Jun 24, 2024 51.20 52.40 50.50 52.20 49.90 2,281,920
Jun 23, 2024 50.80 51.50 50.30 51.20 48.95 718,885
Jun 13, 2024 50.10 50.50 49.20 49.20 47.04 2,441,273
Jun 12, 2024 50.70 51.00 49.75 49.75 47.56 1,176,384
Jun 11, 2024 50.30 51.40 50.20 50.80 48.57 1,269,745
Jun 10, 2024 50.50 51.30 50.10 50.80 48.57 1,498,707
Jun 9, 2024 50.10 51.00 49.35 50.90 48.66 860,857
Jun 6, 2024 49.50 50.30 49.20 49.75 47.56 1,237,617
Jun 5, 2024 50.00 50.30 49.15 49.50 47.32 940,768
Jun 4, 2024 50.40 50.60 49.40 49.45 47.27 1,354,654
Jun 3, 2024 50.00 51.10 49.70 50.60 48.37 1,498,474
Jun 2, 2024 49.00 49.00 49.00 49.00 46.84 -
May 30, 2024 49.00 49.00 49.00 49.00 46.84 -
May 29, 2024 49.00 49.95 48.90 49.00 46.84 1,982,708
May 28, 2024 50.30 50.60 48.75 48.75 46.61 1,676,021
May 27, 2024 51.00 51.30 50.00 50.00 47.80 1,675,866
May 26, 2024 52.00 52.00 50.80 51.00 48.76 1,051,206
May 23, 2024 51.50 52.30 51.40 51.60 49.33 1,715,356
May 22, 2024 52.50 52.80 51.40 51.50 49.23 1,817,999
May 21, 2024 52.90 53.30 52.10 52.90 50.57 1,544,140
May 20, 2024 52.40 52.90 51.90 52.50 50.19 1,195,652
May 19, 2024 51.30 51.30 51.30 51.30 49.04 -
May 16, 2024 51.70 51.70 50.00 51.30 49.04 1,321,744
May 15, 2024 51.00 51.90 50.90 51.20 48.95 546,998
May 14, 2024 52.40 53.00 51.00 51.00 48.76 1,249,518
May 13, 2024 52.20 53.60 52.20 53.10 50.76 1,274,471
May 12, 2024 52.20 53.50 51.70 53.00 50.67 1,141,603
May 9, 2024 51.30 51.70 50.70 50.70 48.47 699,437
May 8, 2024 51.50 51.60 50.60 51.30 49.04 745,415
May 7, 2024 51.70 52.00 50.60 51.40 49.14 624,810
May 6, 2024 51.60 52.00 51.30 52.00 49.71 357,863
May 5, 2024 52.30 52.40 51.30 51.80 49.52 157,494
May 2, 2024 51.50 52.60 51.50 51.90 49.62 309,136
May 1, 2024 51.50 52.50 51.20 51.70 49.43 656,001
Apr 30, 2024 51.80 52.10 51.20 52.00 49.71 925,004
Apr 29, 2024 51.50 52.10 51.20 51.80 49.52 570,465
Apr 28, 2024 51.80 51.80 51.80 51.80 49.52 -
Apr 25, 2024 51.90 52.60 51.70 51.80 49.52 450,279
Apr 24, 2024 52.10 52.50 51.70 51.90 49.62 649,093
Apr 23, 2024 52.70 52.90 52.20 52.20 49.90 631,595
Apr 22, 2024 52.80 53.80 52.20 52.80 50.48 1,019,539
Apr 21, 2024 51.90 52.50 51.60 52.20 49.90 538,455
Apr 18, 2024 51.40 53.00 51.40 51.90 49.62 970,666
Apr 17, 2024 53.10 53.10 51.10 51.30 49.04 1,165,964
Apr 16, 2024 53.30 53.80 52.80 53.10 50.76 985,384
Apr 15, 2024 54.10 54.30 53.30 53.30 50.96 798,540
Apr 4, 2024 52.60 54.50 52.60 54.50 52.10 753,562
Apr 3, 2024 52.10 53.20 52.10 52.60 50.29 701,317
Apr 2, 2024 51.20 52.90 51.20 52.60 50.29 906,284
Apr 1, 2024 53.10 53.20 51.50 51.50 49.23 693,697
Mar 31, 2024 52.30 53.20 51.90 52.40 50.09 380,421
Mar 28, 2024 52.60 53.50 52.50 52.60 50.29 572,308
Mar 27, 2024 52.10 53.40 51.60 52.60 50.29 409,946
Mar 26, 2024 53.20 54.20 52.40 52.40 50.09 727,571
Mar 25, 2024 54.00 54.30 53.20 53.20 50.86 597,980
Mar 24, 2024 54.50 54.60 54.00 54.10 51.72 110,434
Mar 21, 2024 53.20 54.50 53.20 54.40 52.01 930,436
Mar 20, 2024 54.30 54.40 53.20 53.20 50.86 865,111
Mar 19, 2024 55.00 55.00 53.80 54.30 51.91 923,336
Mar 18, 2024 55.40 55.70 54.60 55.00 52.58 842,829
Mar 17, 2024 54.90 55.80 54.80 55.50 53.06 437,904
Mar 14, 2024 54.80 55.60 54.80 55.00 52.58 2,330,953
Mar 13, 2024 54.70 55.30 54.60 54.80 52.39 876,381
Mar 12, 2024 54.60 55.40 54.00 54.70 52.29 985,407
Mar 11, 2024 55.60 55.60 54.50 54.50 52.10 900,648
Mar 10, 2024 56.00 56.20 55.00 55.40 52.96 373,108
Mar 7, 2024 54.40 56.20 54.40 56.00 53.54 1,193,817
Mar 6, 2024 54.50 55.10 53.90 54.40 52.01 947,331
Mar 5, 2024 54.30 54.30 54.30 54.30 51.91 -
Mar 4, 2024 55.40 55.80 54.30 54.30 51.91 972,155
Mar 3, 2024 55.50 55.50 54.50 55.20 52.77 360,375
Feb 29, 2024 54.70 55.70 54.50 55.30 52.87 1,496,839
Feb 28, 2024 55.50 55.50 54.30 54.70 52.29 642,947
Feb 27, 2024 54.30 55.70 53.80 54.90 52.48 1,132,198
Feb 26, 2024 54.10 55.20 54.00 54.40 52.01 1,544,911
Feb 25, 2024 54.80 55.00 53.40 54.10 51.72 867,460
Feb 21, 2024 56.50 57.00 54.30 54.80 52.39 2,906,125
Feb 20, 2024 55.00 55.50 54.10 55.50 53.06 811,265
Feb 19, 2024 54.00 54.90 53.80 54.80 52.39 1,075,057
Feb 18, 2024 53.90 55.70 53.90 54.20 51.82 796,399
Feb 15, 2024 55.00 55.30 53.70 54.10 51.72 927,525
Feb 14, 2024 54.20 55.20 53.50 55.20 52.77 1,311,690
Feb 13, 2024 54.00 55.20 53.40 54.20 51.82 2,127,101
Feb 12, 2024 52.80 53.80 52.10 53.80 51.43 1,221,658
Feb 11, 2024 54.30 54.50 52.60 52.90 50.57 938,876
Feb 8, 2024 52.40 53.10 52.10 52.70 50.38 1,305,904
Feb 7, 2024 52.40 53.10 52.10 52.70 50.38 1,305,904
Feb 6, 2024 54.30 54.30 52.40 53.20 50.86 1,308,782
Feb 5, 2024 54.40 55.40 53.40 54.30 51.91 2,509,672
Feb 4, 2024 53.50 54.30 52.90 54.30 51.91 508,624
Feb 1, 2024 52.70 54.50 52.00 52.50 50.19 2,125,311
Jan 31, 2024 50.90 53.10 50.50 52.10 49.81 2,016,402
Jan 30, 2024 52.30 52.30 50.40 50.90 48.66 896,637
Jan 29, 2024 51.40 52.20 50.90 51.80 49.52 1,021,077
Jan 28, 2024 51.70 51.80 50.90 51.00 48.76 320,242
Jan 25, 2024 52.50 52.50 51.10 51.40 49.14 569,516
Jan 24, 2024 52.20 52.80 52.00 52.50 50.19 1,104,455
Jan 23, 2024 51.50 52.20 50.90 52.20 49.90 897,637
Jan 22, 2024 51.20 51.20 51.20 51.20 48.95 -
Jan 21, 2024 51.80 51.90 50.30 51.20 48.95 596,641
Jan 18, 2024 52.00 52.50 51.00 51.30 49.04 1,130,282
Jan 17, 2024 50.90 52.50 50.00 52.00 49.71 2,211,963
Jan 16, 2024 50.60 51.00 50.20 50.40 48.18 1,810,621
Jan 15, 2024 49.50 50.80 49.50 50.50 48.28 1,505,709
Jan 14, 2024 50.30 50.30 49.60 50.20 47.99 707,200
Jan 11, 2024 51.70 51.70 50.50 50.50 48.28 803,869
Jan 10, 2024 51.20 52.40 51.00 51.70 49.43 644,346
Jan 9, 2024 51.30 51.70 50.70 51.50 49.23 804,907

Related Tickers

DU.AE Emirates Integrated Telecommunications Company PJSC
7.47
+0.13%
 
036630.KQ Sejong Telecom, Inc.
417.00
+0.24%
 
7010.SR Saudi Telecom Company
41.00
+0.37%
 
7202.SR Arabian Internet and Communication Services Company
285.60
+1.28%
 
GSAT Globalstar, Inc.
1.8900
-4.55%