Saudi - Delayed Quote SAR

Mobile Telecommunications Company Saudi Arabia (7030.SR)

Compare
10.20
-0.04
(-0.39%)
At close: January 9 at 3:19:40 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 10.24 10.24 10.24 10.24 10.24 -
Jan 8, 2025 10.22 10.24 10.16 10.24 10.24 1,416,736
Jan 7, 2025 10.20 10.22 10.14 10.22 10.22 1,618,984
Jan 6, 2025 10.22 10.24 10.16 10.20 10.20 1,845,936
Jan 5, 2025 10.28 10.28 10.22 10.24 10.24 865,054
Jan 2, 2025 10.28 10.32 10.26 10.28 10.28 753,440
Jan 1, 2025 10.26 10.30 10.24 10.30 10.30 392,287
Dec 31, 2024 10.30 10.32 10.24 10.26 10.26 959,086
Dec 30, 2024 10.24 10.30 10.20 10.30 10.30 803,024
Dec 29, 2024 10.28 10.30 10.20 10.26 10.26 1,284,050
Dec 26, 2024 10.30 10.30 10.22 10.28 10.28 1,029,709
Dec 25, 2024 10.22 10.30 10.18 10.30 10.30 954,103
Dec 24, 2024 10.20 10.22 10.18 10.22 10.22 644,164
Dec 23, 2024 10.20 10.24 10.18 10.20 10.20 935,894
Dec 22, 2024 10.24 10.32 10.20 10.20 10.20 1,206,929
Dec 19, 2024 10.28 10.32 10.22 10.22 10.22 1,760,217
Dec 18, 2024 10.24 10.30 10.22 10.30 10.30 883,037
Dec 17, 2024 10.30 10.30 10.24 10.24 10.24 923,366
Dec 16, 2024 10.32 10.34 10.26 10.28 10.28 930,698
Dec 15, 2024 10.34 10.36 10.30 10.32 10.32 978,168
Dec 12, 2024 10.40 10.42 10.34 10.34 10.34 849,382
Dec 11, 2024 10.40 10.44 10.34 10.40 10.40 1,153,183
Dec 10, 2024 10.36 10.42 10.34 10.40 10.40 943,686
Dec 9, 2024 10.34 10.40 10.30 10.36 10.36 1,665,997
Dec 8, 2024 10.26 10.34 10.26 10.34 10.34 1,319,074
Dec 5, 2024 10.22 10.28 10.20 10.24 10.24 1,382,781
Dec 4, 2024 10.28 10.30 10.22 10.22 10.22 2,594,019
Dec 3, 2024 10.26 10.30 10.22 10.28 10.28 1,245,919
Dec 2, 2024 10.34 10.34 10.22 10.26 10.26 2,257,012
Dec 1, 2024 10.38 10.42 10.34 10.34 10.34 912,848
Nov 28, 2024 10.38 10.42 10.34 10.34 10.34 912,848
Nov 27, 2024 10.46 10.48 10.30 10.36 10.36 1,747,580
Nov 26, 2024 10.54 10.54 10.42 10.44 10.44 1,905,943
Nov 25, 2024 10.46 10.86 10.34 10.86 10.86 7,697,045
Nov 24, 2024 10.40 10.46 10.36 10.46 10.46 1,138,824
Nov 21, 2024 10.38 10.42 10.32 10.34 10.34 1,405,175
Nov 20, 2024 10.40 10.46 10.36 10.40 10.40 1,207,410
Nov 19, 2024 10.40 10.44 10.32 10.44 10.44 1,369,527
Nov 18, 2024 10.36 10.42 10.32 10.40 10.40 1,908,728
Nov 17, 2024 10.38 10.38 10.38 10.38 10.38 -
Nov 14, 2024 10.46 10.46 10.36 10.38 10.38 2,325,527
Nov 13, 2024 10.54 10.54 10.44 10.44 10.44 1,449,780
Nov 12, 2024 10.58 10.64 10.52 10.58 10.58 2,635,369
Nov 11, 2024 10.52 10.52 10.46 10.48 10.48 1,975,331
Nov 10, 2024 10.60 10.60 10.48 10.48 10.48 1,874,990
Nov 7, 2024 10.50 10.58 10.44 10.58 10.58 2,334,137
Nov 6, 2024 10.46 10.50 10.40 10.48 10.48 2,012,522
Nov 5, 2024 10.48 10.48 10.36 10.40 10.40 1,878,510
Nov 4, 2024 10.54 10.58 10.44 10.48 10.48 1,962,575
Nov 3, 2024 10.56 10.60 10.50 10.52 10.52 1,717,143
Oct 31, 2024 10.70 10.70 10.52 10.56 10.56 2,940,383
Oct 30, 2024 10.80 10.82 10.66 10.68 10.68 3,288,342
Oct 29, 2024 10.92 11.02 10.68 10.80 10.80 4,516,869
Oct 28, 2024 10.86 10.90 10.76 10.76 10.76 1,665,342
Oct 27, 2024 10.76 10.86 10.74 10.86 10.86 2,270,892
Oct 24, 2024 10.74 10.76 10.68 10.70 10.70 1,138,056
Oct 23, 2024 10.70 10.86 10.70 10.72 10.72 1,632,405
Oct 22, 2024 10.72 10.82 10.70 10.70 10.70 1,428,319
Oct 21, 2024 10.70 10.82 10.66 10.82 10.82 1,868,409
Oct 20, 2024 10.82 10.82 10.68 10.70 10.70 802,432
Oct 17, 2024 11.00 11.02 10.80 10.82 10.82 2,624,503
Oct 16, 2024 10.66 11.12 10.58 11.12 11.12 4,423,521
Oct 15, 2024 10.62 10.66 10.58 10.66 10.66 1,392,801
Oct 14, 2024 10.66 10.68 10.56 10.62 10.62 1,816,196
Oct 13, 2024 10.64 10.74 10.62 10.66 10.66 1,467,163
Oct 10, 2024 10.56 10.64 10.50 10.62 10.62 1,266,646
Oct 9, 2024 10.64 10.66 10.52 10.56 10.56 1,331,072
Oct 8, 2024 10.72 10.72 10.56 10.62 10.62 1,997,767
Oct 7, 2024 10.56 10.74 10.56 10.74 10.74 2,012,544
Oct 6, 2024 10.82 10.86 10.58 10.60 10.60 1,699,433
Oct 3, 2024 10.86 10.92 10.76 10.80 10.80 1,861,205
Oct 2, 2024 11.06 11.06 11.06 11.06 11.06 -
Oct 1, 2024 10.98 11.10 10.96 11.06 11.06 1,676,723
Sep 30, 2024 11.12 11.14 10.94 10.96 10.96 3,618,951
Sep 29, 2024 10.98 11.18 10.92 11.12 11.12 3,190,687
Sep 26, 2024 11.04 11.04 10.98 10.98 10.98 1,880,934
Sep 25, 2024 11.00 11.04 10.98 11.04 11.04 1,662,176
Sep 24, 2024 11.06 11.10 11.00 11.00 11.00 4,095,883
Sep 22, 2024 11.18 11.22 11.08 11.14 11.14 1,075,413
Sep 19, 2024 11.24 11.28 11.08 11.14 11.14 2,378,111
Sep 18, 2024 11.24 11.24 11.08 11.16 11.16 2,103,009
Sep 17, 2024 10.90 11.36 10.88 11.20 11.20 6,948,424
Sep 16, 2024 10.80 10.94 10.64 10.92 10.92 1,885,942
Sep 15, 2024 10.74 10.80 10.70 10.74 10.74 1,161,316
Sep 12, 2024 10.76 10.82 10.68 10.70 10.70 1,237,329
Sep 11, 2024 10.92 10.92 10.68 10.68 10.68 1,483,796
Sep 10, 2024 10.96 10.98 10.86 10.92 10.92 1,272,879
Sep 9, 2024 10.98 11.00 10.92 10.92 10.92 1,417,217
Sep 8, 2024 11.04 11.08 10.94 10.98 10.98 1,812,859
Sep 5, 2024 11.04 11.16 11.04 11.14 11.14 2,146,410
Sep 4, 2024 11.10 11.12 11.02 11.06 11.06 1,927,864
Sep 3, 2024 11.26 11.26 11.10 11.14 11.14 3,893,919
Sep 2, 2024 11.22 11.32 11.22 11.24 11.24 2,924,705
Sep 1, 2024 11.24 11.28 11.18 11.24 11.24 2,493,949
Aug 29, 2024 11.24 11.28 11.18 11.18 11.18 2,938,043
Aug 28, 2024 11.10 11.26 11.10 11.26 11.26 2,762,846
Aug 27, 2024 11.18 11.22 11.12 11.12 11.12 2,177,460
Aug 26, 2024 11.28 11.32 11.12 11.16 11.16 5,052,811
Aug 25, 2024 11.00 11.34 11.00 11.28 11.28 7,799,048
Aug 22, 2024 10.90 10.96 10.84 10.90 10.90 3,213,603
Aug 21, 2024 10.70 10.96 10.70 10.90 10.90 6,688,875
Aug 20, 2024 10.78 10.80 10.68 10.72 10.72 3,421,451
Aug 19, 2024 10.70 10.82 10.66 10.72 10.72 3,185,166
Aug 18, 2024 10.60 10.74 10.60 10.68 10.68 3,457,645
Aug 15, 2024 10.58 10.62 10.52 10.60 10.60 1,843,369
Aug 14, 2024 10.50 10.66 10.50 10.54 10.54 2,453,992
Aug 13, 2024 10.46 10.58 10.46 10.54 10.54 1,195,109
Aug 12, 2024 10.60 10.60 10.50 10.54 10.54 1,455,226
Aug 11, 2024 10.62 10.70 10.56 10.58 10.58 1,476,570
Aug 8, 2024 10.76 10.86 10.56 10.62 10.62 2,237,617
Aug 7, 2024 10.62 10.80 10.60 10.76 10.76 2,093,252
Aug 6, 2024 10.54 10.68 10.54 10.58 10.58 1,618,954
Aug 5, 2024 10.66 10.70 10.30 10.50 10.50 3,332,696
Aug 4, 2024 10.68 10.74 10.50 10.68 10.68 2,970,504
Aug 1, 2024 10.88 10.90 10.72 10.74 10.74 2,155,230
Jul 31, 2024 10.90 10.90 10.80 10.88 10.88 2,426,365
Jul 30, 2024 10.98 11.00 10.86 10.86 10.86 1,940,079
Jul 29, 2024 11.02 11.04 10.94 10.94 10.94 1,843,044
Jul 28, 2024 11.00 11.06 10.96 11.00 11.00 1,844,188
Jul 25, 2024 11.26 11.26 10.92 11.00 11.00 6,088,410
Jul 24, 2024 11.30 11.46 11.26 11.34 11.34 2,678,620
Jul 23, 2024 11.20 11.32 11.16 11.30 11.30 2,530,451
Jul 22, 2024 11.20 11.24 11.14 11.18 11.18 1,326,787
Jul 21, 2024 11.22 11.22 11.12 11.20 11.20 1,405,420
Jul 18, 2024 11.14 11.26 11.10 11.24 11.24 3,040,411
Jul 17, 2024 11.00 11.18 11.00 11.16 11.16 3,190,005
Jul 16, 2024 10.94 11.04 10.90 10.98 10.98 2,711,297
Jul 15, 2024 10.98 11.00 10.92 10.94 10.94 1,662,584
Jul 14, 2024 11.06 11.06 10.94 10.98 10.98 1,900,727
Jul 11, 2024 11.00 11.00 10.94 11.00 11.00 1,275,053
Jul 10, 2024 11.04 11.10 10.96 11.00 11.00 2,715,242
Jul 9, 2024 10.94 11.08 10.92 10.98 10.98 1,575,833
Jul 8, 2024 10.98 11.00 10.84 10.94 10.94 2,423,284
Jul 7, 2024 10.96 11.04 10.96 10.98 10.98 2,081,683
Jul 4, 2024 11.02 11.02 10.92 10.96 10.96 1,881,458
Jul 3, 2024 11.20 11.22 10.96 11.00 11.00 3,419,720
Jul 2, 2024 11.32 11.34 11.18 11.22 11.22 3,338,607
Jul 1, 2024 0.50 Dividend
Jul 1, 2024 11.38 11.42 11.30 11.32 11.32 3,943,320
Jun 30, 2024 11.72 11.72 11.72 11.72 11.22 -
Jun 27, 2024 11.98 11.98 11.66 11.72 11.22 4,303,213
Jun 26, 2024 11.52 11.96 11.50 11.86 11.35 5,436,836
Jun 25, 2024 11.32 11.52 11.32 11.46 10.97 2,111,391
Jun 24, 2024 11.64 11.70 11.36 11.36 10.88 4,937,553
Jun 23, 2024 11.78 11.84 11.66 11.68 11.18 2,360,910
Jun 13, 2024 11.60 11.78 11.58 11.78 11.28 2,362,088
Jun 12, 2024 11.80 11.80 11.60 11.62 11.12 2,480,690
Jun 11, 2024 11.82 11.86 11.74 11.74 11.24 2,384,783
Jun 10, 2024 11.64 11.84 11.60 11.80 11.30 11,712,990
Jun 9, 2024 11.52 11.64 11.46 11.54 11.05 3,031,474
Jun 6, 2024 11.40 11.76 11.34 11.52 11.03 18,366,327
Jun 5, 2024 11.34 11.44 11.26 11.34 10.86 8,039,806
Jun 4, 2024 11.66 11.66 11.32 11.34 10.86 3,381,846
Jun 3, 2024 11.42 11.68 11.42 11.64 11.14 3,316,427
Jun 2, 2024 11.44 11.44 11.44 11.44 10.95 -
May 30, 2024 11.44 11.44 11.44 11.44 10.95 -
May 29, 2024 11.46 11.50 11.38 11.44 10.95 1,867,433
May 28, 2024 11.72 11.72 11.44 11.44 10.95 2,478,885
May 27, 2024 11.80 11.84 11.60 11.74 11.24 1,749,417
May 26, 2024 11.96 11.98 11.76 11.78 11.28 1,216,374
May 23, 2024 12.04 12.10 11.96 11.96 11.45 2,178,254
May 22, 2024 11.96 12.10 11.92 12.06 11.55 3,928,801
May 21, 2024 11.56 11.96 11.52 11.96 11.45 3,180,425
May 20, 2024 11.56 11.58 11.44 11.56 11.07 1,890,110
May 19, 2024 11.58 11.58 11.58 11.58 11.09 -
May 16, 2024 11.56 11.68 11.54 11.58 11.09 2,367,471
May 15, 2024 11.60 11.62 11.52 11.54 11.05 2,128,864
May 14, 2024 11.84 11.84 11.56 11.58 11.09 3,019,460
May 13, 2024 11.92 11.94 11.76 11.84 11.33 2,775,153
May 12, 2024 12.12 12.14 11.92 11.92 11.41 3,984,827
May 9, 2024 12.16 12.22 12.10 12.10 11.58 1,830,001
May 8, 2024 12.16 12.26 12.10 12.16 11.64 2,186,545
May 7, 2024 12.20 12.20 12.12 12.14 11.62 1,222,569
May 6, 2024 12.20 12.22 12.10 12.14 11.62 1,437,790
May 5, 2024 12.32 12.32 12.18 12.20 11.68 1,096,662
May 2, 2024 12.10 12.32 12.10 12.30 11.78 1,794,050
May 1, 2024 12.08 12.16 12.06 12.12 11.60 1,183,024
Apr 30, 2024 12.18 12.18 12.04 12.08 11.56 2,120,113
Apr 29, 2024 12.04 12.12 12.04 12.12 11.60 2,357,172
Apr 28, 2024 12.12 12.12 12.12 12.12 11.60 -
Apr 25, 2024 12.06 12.18 12.02 12.12 11.60 1,470,776
Apr 24, 2024 12.24 12.28 12.00 12.04 11.53 2,826,586
Apr 23, 2024 12.36 12.40 12.24 12.24 11.72 2,561,003
Apr 22, 2024 12.42 12.44 12.32 12.36 11.83 2,207,776
Apr 21, 2024 12.40 12.44 12.34 12.40 11.87 2,020,213
Apr 18, 2024 12.40 12.44 12.30 12.36 11.83 2,080,219
Apr 17, 2024 12.50 12.54 12.30 12.40 11.87 3,786,740
Apr 16, 2024 12.76 12.76 12.40 12.50 11.97 5,968,714
Apr 15, 2024 12.80 12.86 12.72 12.74 12.20 3,297,024
Apr 4, 2024 12.82 13.02 12.82 12.94 12.39 3,430,292
Apr 3, 2024 12.82 12.88 12.78 12.82 12.27 2,649,941
Apr 2, 2024 12.64 12.80 12.60 12.80 12.25 2,503,159
Apr 1, 2024 12.60 12.64 12.56 12.62 12.08 2,624,042
Mar 31, 2024 12.62 12.64 12.54 12.62 12.08 2,857,122
Mar 28, 2024 12.78 12.80 12.54 12.62 12.08 5,475,413
Mar 27, 2024 12.68 12.80 12.64 12.74 12.20 2,778,554
Mar 26, 2024 12.82 12.86 12.60 12.68 12.14 6,553,241
Mar 25, 2024 12.96 12.96 12.80 12.80 12.25 5,063,228
Mar 24, 2024 12.98 13.04 12.90 12.96 12.41 4,812,891
Mar 21, 2024 13.00 13.04 12.94 12.96 12.41 4,487,422
Mar 20, 2024 13.02 13.04 12.94 13.00 12.45 3,826,762
Mar 19, 2024 13.02 13.04 12.96 13.02 12.46 4,199,954
Mar 18, 2024 13.18 13.18 12.96 13.02 12.46 7,674,301
Mar 17, 2024 12.92 13.16 12.92 13.14 12.58 7,406,133
Mar 14, 2024 12.94 13.06 12.92 12.94 12.39 8,463,902
Mar 13, 2024 12.96 13.00 12.92 12.94 12.39 5,449,292
Mar 12, 2024 13.04 13.06 12.92 12.96 12.41 4,187,576
Mar 11, 2024 12.98 13.08 12.90 13.00 12.45 5,757,112
Mar 10, 2024 12.94 13.02 12.92 12.96 12.41 5,207,053
Mar 7, 2024 13.04 13.06 12.88 12.90 12.35 9,255,959
Mar 6, 2024 13.08 13.22 12.96 13.02 12.46 10,801,091
Mar 5, 2024 13.24 13.24 13.24 13.24 12.68 -
Mar 4, 2024 14.10 14.10 13.18 13.24 12.68 28,226,457
Mar 3, 2024 15.00 15.08 13.62 13.96 13.36 50,141,011
Feb 29, 2024 15.00 15.18 14.82 14.90 14.26 8,809,145
Feb 28, 2024 14.36 15.04 14.32 15.00 14.36 14,218,831
Feb 27, 2024 14.32 14.44 14.22 14.34 13.73 2,547,919
Feb 26, 2024 14.18 14.50 14.10 14.32 13.71 7,941,254
Feb 25, 2024 14.08 14.22 14.06 14.18 13.58 2,308,415
Feb 21, 2024 14.14 14.26 14.04 14.08 13.48 5,272,517
Feb 20, 2024 14.16 14.20 13.96 14.08 13.48 4,505,715
Feb 19, 2024 13.76 14.34 13.72 14.16 13.56 11,413,500
Feb 18, 2024 13.66 13.82 13.60 13.74 13.15 2,097,973
Feb 15, 2024 13.62 13.72 13.60 13.70 13.12 1,423,621
Feb 14, 2024 13.76 13.76 13.60 13.66 13.08 2,331,685
Feb 13, 2024 13.50 13.78 13.46 13.76 13.17 3,055,143
Feb 12, 2024 13.74 13.74 13.44 13.56 12.98 2,481,539
Feb 11, 2024 13.82 13.90 13.66 13.72 13.13 2,057,010
Feb 8, 2024 13.60 13.74 13.54 13.74 13.15 2,923,106
Feb 7, 2024 13.60 13.74 13.54 13.74 13.15 2,923,106
Feb 6, 2024 13.58 13.64 13.44 13.64 13.06 2,401,256
Feb 5, 2024 13.44 13.60 13.36 13.58 13.00 3,307,239
Feb 4, 2024 13.38 13.44 13.30 13.40 12.83 869,162
Feb 1, 2024 13.32 13.38 13.26 13.38 12.81 1,465,907
Jan 31, 2024 13.28 13.46 13.28 13.34 12.77 1,993,279
Jan 30, 2024 13.46 13.48 13.24 13.42 12.85 3,019,180
Jan 29, 2024 13.36 13.52 13.32 13.46 12.89 1,997,661
Jan 28, 2024 13.48 13.48 13.36 13.36 12.79 1,486,012
Jan 25, 2024 13.58 13.64 13.42 13.44 12.87 2,783,544
Jan 24, 2024 13.38 13.60 13.38 13.60 13.02 2,631,203
Jan 23, 2024 13.36 13.42 13.26 13.36 12.79 1,765,403
Jan 22, 2024 13.26 13.26 13.26 13.26 12.69 -
Jan 21, 2024 13.30 13.36 13.22 13.26 12.69 1,787,953
Jan 18, 2024 13.34 13.38 13.18 13.30 12.73 2,912,288
Jan 17, 2024 13.66 13.68 13.28 13.38 12.81 5,718,076
Jan 16, 2024 13.64 13.72 13.56 13.66 13.08 3,337,979
Jan 15, 2024 13.70 13.72 13.56 13.64 13.06 3,249,770
Jan 14, 2024 13.86 13.90 13.62 13.68 13.10 3,642,167
Jan 11, 2024 14.02 14.10 13.88 13.92 13.33 3,975,070
Jan 10, 2024 14.08 14.10 14.00 14.02 13.42 2,907,036
Jan 9, 2024 14.16 14.18 14.02 14.08 13.48 3,191,074

Related Tickers

ZAIN.KW Mobile Telecommunications Company K.S.C.P.
462.00
0.00%
 
7010.SR Saudi Telecom Company
41.00
+0.37%
 
7202.SR Arabian Internet and Communication Services Company
285.60
+1.28%
 
LUMN Lumen Technologies, Inc.
5.40
-2.17%