Saudi - Delayed Quote SAR

Etihad Atheeb Telecommunication Company (7040.SR)

Compare
108.80
-1.40
(-1.27%)
At close: January 9 at 3:19:29 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 110.20 110.20 110.20 110.20 110.20 -
Jan 8, 2025 110.60 111.80 110.00 110.20 110.20 226,801
Jan 7, 2025 111.40 111.40 109.60 110.40 110.40 378,021
Jan 6, 2025 108.20 112.40 107.40 111.40 111.40 650,043
Jan 5, 2025 108.20 108.60 107.00 108.00 108.00 183,354
Jan 2, 2025 109.20 109.20 107.60 108.20 108.20 273,940
Jan 1, 2025 109.40 110.00 108.20 109.20 109.20 237,942
Dec 31, 2024 108.80 110.00 107.20 109.00 109.00 436,462
Dec 30, 2024 107.80 108.80 106.20 108.60 108.60 203,704
Dec 29, 2024 108.80 109.20 107.00 107.80 107.80 365,102
Dec 26, 2024 110.00 110.40 108.20 108.80 108.80 203,469
Dec 25, 2024 108.60 112.00 108.40 109.00 109.00 424,020
Dec 24, 2024 108.80 110.40 105.20 108.40 108.40 479,290
Dec 23, 2024 113.00 113.00 109.60 110.80 110.80 363,168
Dec 22, 2024 113.00 114.40 112.40 112.60 112.60 199,406
Dec 19, 2024 112.00 113.00 111.40 113.00 113.00 269,651
Dec 18, 2024 112.20 114.20 112.20 113.40 113.40 310,161
Dec 17, 2024 114.80 115.00 112.00 112.20 112.20 430,991
Dec 16, 2024 115.60 116.60 114.40 115.00 115.00 202,349
Dec 15, 2024 114.80 116.60 114.40 115.80 115.80 234,571
Dec 12, 2024 117.20 118.60 114.40 114.80 114.80 541,044
Dec 11, 2024 113.00 117.00 112.20 116.80 116.80 604,013
Dec 10, 2024 113.40 114.20 112.40 113.00 113.00 476,530
Dec 9, 2024 117.20 117.80 113.20 114.20 114.20 1,037,986
Dec 8, 2024 118.60 119.80 118.00 118.20 118.20 220,743
Dec 5, 2024 119.60 120.60 118.20 118.60 118.60 436,530
Dec 4, 2024 118.80 121.00 118.60 119.60 119.60 493,889
Dec 3, 2024 119.20 120.20 118.40 118.80 118.80 720,206
Dec 2, 2024 115.40 121.60 115.20 119.00 119.00 1,506,873
Dec 1, 2024 116.80 117.40 114.60 114.80 114.80 346,510
Nov 28, 2024 116.80 117.40 114.60 114.80 114.80 346,510
Nov 27, 2024 116.00 118.20 115.20 116.80 116.80 645,562
Nov 26, 2024 117.40 118.80 115.80 115.80 115.80 787,019
Nov 25, 2024 113.80 117.40 113.00 117.00 117.00 1,011,109
Nov 24, 2024 114.20 114.80 112.80 113.60 113.60 183,243
Nov 21, 2024 114.40 114.60 113.00 114.20 114.20 226,547
Nov 20, 2024 114.00 116.20 113.80 114.60 114.60 280,244
Nov 19, 2024 114.20 115.20 113.20 114.00 114.00 192,603
Nov 18, 2024 116.20 117.00 113.80 114.00 114.00 383,806
Nov 17, 2024 113.80 113.80 113.80 113.80 113.80 -
Nov 14, 2024 116.60 117.20 112.80 113.80 113.80 469,102
Nov 13, 2024 116.60 117.40 115.20 116.00 116.00 347,541
Nov 12, 2024 115.00 117.60 114.60 116.80 116.80 928,879
Nov 11, 2024 112.20 115.40 111.60 114.80 114.80 751,483
Nov 10, 2024 115.40 115.40 112.20 112.60 112.60 546,089
Nov 7, 2024 117.00 117.20 114.80 115.00 115.00 560,569
Nov 6, 2024 115.00 118.20 114.80 116.60 116.60 930,106
Nov 5, 2024 113.80 115.80 113.80 114.00 114.00 468,838
Nov 4, 2024 115.00 116.20 112.40 113.80 113.80 779,301
Nov 3, 2024 115.40 117.20 113.40 115.00 115.00 692,618
Oct 31, 2024 116.40 120.20 115.00 117.20 117.20 2,017,739
Oct 30, 2024 114.00 118.20 111.80 116.80 116.80 4,045,010
Oct 29, 2024 109.00 110.00 108.40 110.00 110.00 808,375
Oct 28, 2024 110.00 110.80 108.40 109.40 109.40 688,336
Oct 27, 2024 107.40 110.60 106.80 109.80 109.80 1,156,198
Oct 24, 2024 107.00 107.80 104.00 106.00 106.00 488,670
Oct 23, 2024 107.60 108.20 105.60 106.60 106.60 572,160
Oct 22, 2024 110.00 112.00 107.20 107.40 107.40 1,259,660
Oct 21, 2024 106.60 108.80 106.20 107.40 107.40 384,002
Oct 20, 2024 108.40 109.20 105.80 106.60 106.60 597,897
Oct 17, 2024 109.40 111.60 107.60 108.00 108.00 1,629,098
Oct 16, 2024 105.40 112.40 105.00 109.20 109.20 2,721,270
Oct 15, 2024 109.00 110.40 104.00 105.60 105.60 2,219,285
Oct 14, 2024 98.00 107.20 97.70 107.20 107.20 5,095,475
Oct 13, 2024 95.10 98.30 95.10 97.50 97.50 1,457,082
Oct 10, 2024 93.40 94.90 92.90 94.90 94.90 623,660
Oct 9, 2024 95.00 95.90 91.30 93.00 93.00 824,544
Oct 8, 2024 94.40 96.00 93.30 95.00 95.00 1,116,171
Oct 7, 2024 94.20 95.60 93.50 94.40 94.40 1,026,333
Oct 6, 2024 93.90 96.30 91.00 93.00 93.00 2,657,665
Oct 3, 2024 90.10 93.90 90.10 92.50 92.50 1,312,271
Oct 2, 2024 92.90 92.90 92.90 92.90 92.90 -
Oct 1, 2024 93.20 94.50 92.60 92.90 92.90 409,329
Sep 30, 2024 94.50 95.00 93.10 93.30 93.30 562,834
Sep 29, 2024 95.50 95.50 93.20 94.50 94.50 611,078
Sep 26, 2024 95.00 96.70 94.40 94.90 94.90 1,314,038
Sep 25, 2024 95.90 95.90 93.80 95.00 95.00 681,465
Sep 24, 2024 93.60 96.20 93.60 95.80 95.80 1,115,637
Sep 22, 2024 95.90 98.30 93.50 93.60 93.60 1,713,160
Sep 19, 2024 0.30 Dividend
Sep 19, 2024 88.50 95.10 87.20 95.00 95.00 3,852,355
Sep 18, 2024 86.80 88.60 86.10 88.00 87.70 1,024,350
Sep 17, 2024 84.60 88.10 84.60 87.00 86.70 1,220,070
Sep 16, 2024 86.50 86.50 84.30 84.60 84.31 522,183
Sep 15, 2024 87.90 88.80 86.10 86.10 85.81 1,110,458
Sep 12, 2024 82.80 84.30 82.80 84.10 83.81 304,725
Sep 11, 2024 84.50 84.50 82.40 82.40 82.12 366,391
Sep 10, 2024 84.40 85.60 83.80 84.50 84.21 573,803
Sep 9, 2024 83.20 84.90 82.80 84.20 83.91 492,474
Sep 8, 2024 85.00 85.30 82.30 84.00 83.71 776,078
Sep 5, 2024 87.50 87.60 85.10 85.80 85.51 621,824
Sep 4, 2024 87.00 87.80 85.80 87.30 87.00 496,277
Sep 3, 2024 86.70 88.70 86.30 87.80 87.50 588,653
Sep 2, 2024 87.80 88.00 86.50 86.70 86.40 531,267
Sep 1, 2024 88.90 88.90 87.80 87.80 87.50 399,203
Aug 29, 2024 88.80 89.30 87.70 88.40 88.10 505,579
Aug 28, 2024 89.10 89.50 87.90 88.10 87.80 588,541
Aug 27, 2024 91.50 91.80 88.80 89.30 89.00 885,419
Aug 26, 2024 89.50 93.30 89.20 90.90 90.59 2,269,114
Aug 25, 2024 87.80 89.90 87.40 89.20 88.90 1,108,788
Aug 22, 2024 88.30 88.70 87.10 87.40 87.10 839,725
Aug 21, 2024 86.40 88.50 85.90 87.90 87.60 1,375,468
Aug 20, 2024 85.30 87.50 85.10 86.40 86.11 1,458,240
Aug 19, 2024 86.40 86.50 85.10 85.30 85.01 578,299
Aug 18, 2024 86.20 87.00 85.50 86.30 86.01 568,997
Aug 15, 2024 84.00 86.90 83.80 85.00 84.71 1,868,598
Aug 14, 2024 82.00 85.00 82.00 83.10 82.82 1,044,874
Aug 13, 2024 81.60 83.50 80.70 82.20 81.92 1,277,327
Aug 12, 2024 85.30 85.50 79.70 81.70 81.42 1,855,536
Aug 11, 2024 87.10 89.30 84.70 85.30 85.01 1,044,821
Aug 8, 2024 86.50 87.00 83.60 86.00 85.71 681,787
Aug 7, 2024 90.40 90.40 87.30 87.40 87.10 644,514
Aug 6, 2024 86.80 90.20 85.60 89.50 89.19 2,234,515
Aug 5, 2024 82.50 86.30 77.20 84.70 84.41 2,969,140
Aug 4, 2024 91.00 92.30 85.30 85.40 85.11 3,598,089
Aug 1, 2024 93.90 94.90 92.20 94.70 94.38 705,886
Jul 31, 2024 96.10 96.50 92.80 94.00 93.68 1,031,001
Jul 30, 2024 97.40 98.80 96.00 96.50 96.17 786,517
Jul 29, 2024 101.00 101.00 97.20 97.70 97.37 1,220,852
Jul 28, 2024 99.00 103.20 99.00 101.00 100.66 2,685,943
Jul 25, 2024 98.70 99.50 97.10 98.30 97.96 1,163,252
Jul 24, 2024 96.00 101.20 95.70 99.20 98.86 3,467,882
Jul 23, 2024 97.00 97.90 95.60 95.90 95.57 1,164,684
Jul 22, 2024 98.90 98.90 95.40 97.00 96.67 1,885,751
Jul 21, 2024 92.10 98.50 91.60 98.00 97.67 4,081,119
Jul 18, 2024 94.00 94.00 92.10 92.10 91.79 887,554
Jul 17, 2024 92.90 94.40 92.90 93.90 93.58 710,917
Jul 16, 2024 93.00 93.30 92.50 92.80 92.48 381,204
Jul 15, 2024 94.50 94.50 92.60 93.00 92.68 672,143
Jul 14, 2024 94.20 95.80 93.70 94.40 94.08 913,493
Jul 11, 2024 94.20 95.00 92.60 94.10 93.78 1,983,386
Jul 10, 2024 90.80 94.00 90.40 94.00 93.68 2,173,311
Jul 9, 2024 90.00 91.60 89.70 90.70 90.39 686,956
Jul 8, 2024 91.00 91.00 88.80 89.70 89.39 527,632
Jul 7, 2024 90.10 91.40 89.80 90.80 90.49 546,511
Jul 4, 2024 90.80 91.90 89.80 89.80 89.49 625,166
Jul 3, 2024 90.90 92.60 90.00 90.50 90.19 675,885
Jul 2, 2024 92.50 92.70 90.50 90.90 90.59 744,641
Jul 1, 2024 89.10 93.90 89.10 92.40 92.08 1,900,132
Jun 30, 2024 92.50 92.50 92.50 92.50 92.18 -
Jun 27, 2024 93.30 94.30 92.30 92.50 92.18 952,325
Jun 26, 2024 93.40 93.70 92.20 93.00 92.68 945,335
Jun 25, 2024 92.40 93.70 90.70 93.10 92.78 1,935,666
Jun 24, 2024 85.00 92.70 84.80 91.70 91.39 3,537,274
Jun 23, 2024 89.30 89.40 84.80 85.00 84.71 1,171,271
Jun 13, 2024 89.90 90.20 85.00 88.90 88.60 2,013,888
Jun 12, 2024 91.50 92.30 89.30 89.60 89.29 1,454,307
Jun 11, 2024 93.90 95.00 92.10 92.20 91.89 3,177,682
Jun 10, 2024 95.30 98.40 87.10 93.10 92.78 6,833,159
Jun 9, 2024 95.80 99.80 95.80 95.80 95.47 4,060,812
Jun 6, 2024 112.00 112.20 105.80 106.40 106.04 982,620
Jun 5, 2024 111.20 113.00 105.00 111.80 111.42 1,062,517
Jun 4, 2024 112.40 113.40 109.60 110.20 109.82 894,467
Jun 3, 2024 104.00 111.60 104.00 111.60 111.22 1,393,296
Jun 2, 2024 112.60 112.60 112.60 112.60 112.22 -
May 30, 2024 112.60 112.60 112.60 112.60 112.22 -
May 29, 2024 115.00 115.00 112.00 112.60 112.22 353,939
May 28, 2024 116.00 117.00 113.60 114.00 113.61 1,230,445
May 27, 2024 114.00 115.80 113.00 115.00 114.61 900,780
May 26, 2024 112.20 114.20 111.40 113.60 113.21 615,960
May 23, 2024 112.20 113.60 111.40 112.20 111.82 586,659
May 22, 2024 112.60 114.40 110.80 112.60 112.22 698,232
May 21, 2024 117.60 117.60 112.40 112.40 112.02 1,290,031
May 20, 2024 113.00 118.40 112.80 116.80 116.40 1,345,146
May 19, 2024 117.00 117.00 117.00 117.00 116.60 -
May 16, 2024 119.60 119.80 115.80 117.00 116.60 633,117
May 15, 2024 114.40 119.80 114.40 119.20 118.79 1,168,872
May 14, 2024 119.00 120.60 114.20 114.20 113.81 1,000,200
May 13, 2024 120.00 122.00 117.80 118.40 118.00 954,172
May 12, 2024 122.00 122.60 118.80 120.60 120.19 874,819
May 9, 2024 122.00 124.60 120.40 122.00 121.58 1,239,677
May 8, 2024 123.20 124.00 120.00 122.40 121.98 1,297,671
May 7, 2024 118.60 125.00 117.80 123.00 122.58 2,865,272
May 6, 2024 121.00 122.40 118.60 118.60 118.20 1,036,423
May 5, 2024 116.00 121.60 114.20 121.00 120.59 1,511,322
May 2, 2024 118.80 120.40 115.80 117.20 116.80 1,575,702
May 1, 2024 122.60 123.40 119.00 119.00 118.59 1,218,194
Apr 30, 2024 122.00 125.00 120.80 122.60 122.18 1,412,907
Apr 29, 2024 124.60 125.60 116.40 121.60 121.19 2,089,293
Apr 28, 2024 125.00 125.00 125.00 125.00 124.57 -
Apr 25, 2024 120.00 126.20 120.00 125.00 124.57 4,673,790
Apr 24, 2024 123.00 124.60 116.80 118.40 118.00 3,181,527
Apr 23, 2024 116.40 125.00 116.40 121.20 120.79 5,441,747
Apr 22, 2024 113.00 116.60 112.20 115.60 115.21 2,073,242
Apr 21, 2024 113.60 115.40 112.20 112.80 112.42 1,216,381
Apr 18, 2024 115.40 117.20 111.60 113.60 113.21 1,358,629
Apr 17, 2024 118.00 119.40 113.20 115.60 115.21 2,735,242
Apr 16, 2024 110.00 118.00 108.80 116.80 116.40 5,134,257
Apr 15, 2024 113.00 117.40 108.20 109.60 109.23 5,513,895
Apr 4, 2024 98.30 102.40 97.10 100.20 99.86 2,942,623
Apr 3, 2024 95.80 99.90 95.50 97.50 97.17 2,688,975
Apr 2, 2024 96.50 98.30 95.00 95.20 94.88 1,130,838
Apr 1, 2024 93.70 96.80 92.60 95.50 95.17 1,090,674
Mar 31, 2024 96.00 97.70 91.00 93.70 93.38 1,427,753
Mar 28, 2024 97.10 98.90 94.20 95.60 95.27 1,582,050
Mar 27, 2024 96.50 99.80 95.00 95.90 95.57 2,566,904
Mar 26, 2024 95.00 101.60 94.60 96.30 95.97 6,245,993
Mar 25, 2024 84.40 93.60 84.10 93.60 93.28 4,710,385
Mar 24, 2024 86.50 86.70 83.90 85.10 84.81 987,064
Mar 21, 2024 85.00 87.90 84.80 86.50 86.21 1,383,730
Mar 20, 2024 86.20 88.90 84.60 85.00 84.71 1,278,206
Mar 19, 2024 87.80 89.30 85.60 86.00 85.71 886,042
Mar 18, 2024 88.50 90.40 85.70 87.80 87.50 1,239,235
Mar 17, 2024 91.50 91.60 88.50 88.70 88.40 1,245,795
Mar 14, 2024 93.00 94.00 91.00 91.50 91.19 1,023,634
Mar 13, 2024 93.00 94.40 92.20 93.10 92.78 1,169,160
Mar 12, 2024 93.10 94.70 91.70 92.90 92.58 1,070,047
Mar 11, 2024 94.30 96.00 91.50 93.00 92.68 1,711,598
Mar 10, 2024 89.80 94.00 85.40 93.60 93.28 2,860,018
Mar 7, 2024 91.00 96.40 89.20 89.90 89.59 3,539,498
Mar 6, 2024 94.80 98.10 90.60 91.50 91.19 2,559,886
Mar 5, 2024 95.50 95.50 95.50 95.50 95.17 -
Mar 4, 2024 97.20 98.70 95.00 95.50 95.17 422,243
Mar 3, 2024 99.00 99.10 97.00 97.10 96.77 439,223
Feb 29, 2024 99.10 100.20 97.40 99.60 99.26 880,348
Feb 28, 2024 99.60 101.20 98.00 99.30 98.96 643,389
Feb 27, 2024 95.80 101.20 93.60 100.00 99.66 1,245,275
Feb 26, 2024 101.20 101.20 95.70 95.80 95.47 920,817
Feb 25, 2024 102.20 103.00 100.00 100.80 100.46 837,315
Feb 21, 2024 98.30 103.40 97.70 101.80 101.45 2,673,515
Feb 20, 2024 104.20 108.60 96.40 97.50 97.17 2,610,413
Feb 19, 2024 112.00 114.20 95.40 103.20 102.85 6,564,642
Feb 18, 2024 97.90 106.00 97.80 106.00 105.64 2,557,870
Feb 15, 2024 88.00 96.80 86.50 96.50 96.17 3,571,926
Feb 14, 2024 81.00 88.10 80.30 88.10 87.80 4,279,118
Feb 13, 2024 85.00 88.00 78.20 80.10 79.83 3,060,720
Feb 12, 2024 83.40 83.40 83.40 83.40 83.12 921,200
Feb 11, 2024 75.90 75.90 75.90 75.90 75.64 27,501
Feb 8, 2024 62.80 62.80 62.80 62.80 62.59 14,906
Feb 7, 2024 62.80 62.80 62.80 62.80 62.59 14,906
Feb 6, 2024 53.29 57.12 53.29 57.12 56.92 3,732,284
Feb 5, 2024 55.42 56.02 52.56 53.29 53.11 2,186,917
Feb 4, 2024 55.90 56.63 54.93 55.42 55.23 1,379,862
Feb 1, 2024 58.21 58.33 54.93 56.81 56.62 1,905,740
Jan 31, 2024 57.12 59.37 56.51 58.21 58.01 1,522,083
Jan 30, 2024 60.22 60.28 56.08 57.12 56.92 2,262,881
Jan 29, 2024 59.30 60.70 58.88 60.34 60.13 2,497,911
Jan 28, 2024 58.33 59.43 57.73 59.12 58.92 2,285,457
Jan 25, 2024 58.03 59.00 57.66 58.27 58.07 1,750,741
Jan 24, 2024 57.24 58.09 57.00 57.97 57.77 2,345,184
Jan 23, 2024 55.60 58.45 55.05 57.00 56.80 4,756,464
Jan 22, 2024 55.60 55.60 55.60 55.60 55.41 -
Jan 21, 2024 55.66 56.63 55.23 55.60 55.41 1,399,871
Jan 18, 2024 55.66 55.72 54.08 55.11 54.92 1,733,004
Jan 17, 2024 55.90 57.30 55.36 55.66 55.47 2,637,565
Jan 16, 2024 55.54 56.75 54.02 55.84 55.65 3,522,032
Jan 15, 2024 57.18 58.15 55.17 55.84 55.65 4,973,967
Jan 14, 2024 52.13 57.24 51.77 57.06 56.86 7,527,413
Jan 11, 2024 52.26 52.99 51.22 52.26 52.08 3,499,824
Jan 10, 2024 49.52 53.17 48.73 52.20 52.02 7,653,423
Jan 9, 2024 48.31 49.70 46.85 49.04 48.87 4,723,891