Etihad Etisalat Co. 7020
TADAWUL · Saudi Arabia · Communications
SAR 63.95-0.65 (-1.01%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 63.95 | -1.01% | SAR 64.50 | SAR 64.60 | SAR 63.60 | 611.04K |
| 2026-09-30 | SAR 64.60 | +0.94% | SAR 64.00 | SAR 64.80 | SAR 64.00 | 1.64M |
| 2026-09-29 | SAR 64.00 | +0.08% | SAR 64.20 | SAR 64.30 | SAR 63.70 | 1.33M |
| 2026-09-28 | SAR 63.95 | -1.31% | SAR 64.75 | SAR 64.75 | SAR 63.70 |
| 711.92K |
| 2026-09-27 | SAR 64.80 | +1.01% | SAR 64.80 | SAR 64.80 | SAR 63.20 | 317.69K |
| 2026-09-24 | SAR 64.15 | +0.79% | SAR 63.25 | SAR 64.70 | SAR 63.25 | 1.08M |
| 2026-09-22 | SAR 63.65 | -0.78% | SAR 64.10 | SAR 64.60 | SAR 63.65 | 621.87K |
| 2026-09-21 | SAR 64.15 | +0.79% | SAR 64.45 | SAR 65.25 | SAR 64.00 | 1.22M |
| 2026-09-20 | SAR 63.65 | -1.47% | SAR 64.25 | SAR 65.50 | SAR 63.65 | 186.32K |
| 2026-09-17 | SAR 64.60 | +0.31% | SAR 64.40 | SAR 64.95 | SAR 64.40 | 1.01M |
| 2026-09-16 | SAR 64.40 | -0.92% | SAR 64.70 | SAR 64.80 | SAR 64.00 | 953.63K |
| 2026-09-15 | SAR 65.00 | -0.23% | SAR 65.50 | SAR 65.50 | SAR 64.45 | 996.86K |
| 2026-09-14 | SAR 65.15 | -0.69% | SAR 65.40 | SAR 66.25 | SAR 65.15 | 1.68M |
| 2026-09-13 | SAR 65.60 | +0.77% | SAR 65.00 | SAR 65.70 | SAR 64.65 | 557.12K |
| 2026-09-10 | SAR 65.10 | -0.91% | SAR 65.50 | SAR 65.85 | SAR 64.95 | 629.43K |
| 2026-09-09 | SAR 65.70 | +0.38% | SAR 65.75 | SAR 66.85 | SAR 65.50 | 1.59M |
| 2026-09-08 | SAR 65.45 | +0.15% | SAR 65.00 | SAR 65.80 | SAR 64.85 | 935.54K |
| 2026-09-07 | SAR 65.35 | +0.54% | SAR 65.90 | SAR 65.90 | SAR 64.70 | 515.65K |
| 2026-09-06 | SAR 65.00 | 0.00% | SAR 64.95 | SAR 65.85 | SAR 64.80 | 955.09K |
| 2026-09-03 | SAR 65.00 | -0.23% | SAR 64.95 | SAR 65.85 | SAR 64.80 | 955.09K |
| 2026-09-02 | SAR 65.15 | -1.73% | SAR 66.30 | SAR 66.70 | SAR 64.90 | 874.27K |
| 2026-09-01 | SAR 66.30 | -0.90% | SAR 66.90 | SAR 66.90 | SAR 66.05 | 1.82M |
| 2026-08-31 | SAR 66.90 | +0.53% | SAR 66.70 | SAR 67.10 | SAR 66.35 | 2.38M |
| 2026-08-30 | SAR 66.55 | -1.48% | SAR 67.85 | SAR 68.45 | SAR 66.55 | 573.22K |
| 2026-08-27 | SAR 67.55 | +0.15% | SAR 67.45 | SAR 68.70 | SAR 67.40 | 2.66M |
| 2026-08-26 | SAR 67.45 | +3.06% | SAR 65.75 | SAR 68.50 | SAR 65.65 | 1.69M |
| 2026-08-25 | SAR 65.45 | 0.00% | SAR 65.80 | SAR 65.85 | SAR 65.40 | 859.27K |
| 2026-08-24 | SAR 65.45 | +0.23% | SAR 65.70 | SAR 65.95 | SAR 65.10 | 1.13M |
| 2026-08-23 | SAR 65.30 | +2.03% | SAR 64.00 | SAR 65.80 | SAR 64.00 | 634.79K |
| 2026-08-20 | SAR 64.00 | +0.63% | SAR 64.00 | SAR 64.80 | SAR 63.95 | 976.00K |
| 2026-08-19 | SAR 63.60 | +0.08% | SAR 63.50 | SAR 64.20 | SAR 63.25 | 1.29M |
| 2026-08-18 | SAR 63.55 | 0.00% | SAR 63.50 | SAR 64.15 | SAR 63.25 | 1.41M |
| 2026-08-17 | SAR 63.55 | +0.87% | SAR 63.90 | SAR 64.10 | SAR 63.40 | 813.32K |
| 2026-08-16 | SAR 63.00 | 0.00% | SAR 63.00 | SAR 63.00 | SAR 63.00 | 0 |
| 2026-08-13 | SAR 63.00 | -1.02% | SAR 63.10 | SAR 63.70 | SAR 62.90 | 1.08M |
| 2026-08-12 | SAR 63.65 | +1.68% | SAR 62.25 | SAR 63.65 | SAR 62.10 | 1.42M |
| 2026-08-11 | SAR 62.60 | 0.00% | SAR 62.60 | SAR 63.00 | SAR 61.90 | 935.42K |
| 2026-08-10 | SAR 62.60 | +1.79% | SAR 61.85 | SAR 62.60 | SAR 61.55 | 4.27M |
| 2026-08-09 | SAR 61.50 | +0.33% | SAR 61.30 | SAR 62.00 | SAR 61.00 | 469.34K |
| 2026-08-06 | SAR 61.30 | -2.00% | SAR 62.50 | SAR 62.65 | SAR 61.30 | 1.62M |
| 2026-08-05 | SAR 62.55 | +0.89% | SAR 62.00 | SAR 62.55 | SAR 61.80 | 1.18M |
| 2026-08-04 | SAR 62.00 | -0.48% | SAR 62.00 | SAR 62.70 | SAR 61.85 | 795.55K |
| 2026-08-03 | SAR 62.30 | -0.32% | SAR 62.80 | SAR 62.85 | SAR 61.55 | 976.70K |
| 2026-08-02 | SAR 62.50 | +0.56% | SAR 60.65 | SAR 62.75 | SAR 60.50 | 553.18K |
| 2026-07-30 | SAR 62.15 | +0.65% | SAR 62.20 | SAR 62.75 | SAR 62.15 | 813.38K |
| 2026-07-29 | SAR 61.75 | -2.22% | SAR 63.00 | SAR 63.35 | SAR 61.55 | 977.77K |
| 2026-07-28 | SAR 63.15 | -0.47% | SAR 63.45 | SAR 63.95 | SAR 63.15 | 794.02K |
| 2026-07-27 | SAR 63.45 | -0.70% | SAR 63.85 | SAR 64.15 | SAR 62.85 | 836.39K |
| 2026-07-26 | SAR 63.90 | 0.00% | SAR 63.95 | SAR 64.35 | SAR 63.50 | 408.50K |
| 2026-07-23 | SAR 63.90 | +2.00% | SAR 62.65 | SAR 63.95 | SAR 62.65 | 1.18M |
| 2026-07-22 | SAR 62.65 | +0.40% | SAR 62.40 | SAR 63.00 | SAR 62.20 | 629.94K |
| 2026-07-21 | SAR 62.40 | +0.81% | SAR 62.55 | SAR 63.95 | SAR 62.40 | 1.11M |
| 2026-07-20 | SAR 61.90 | +0.16% | SAR 61.95 | SAR 62.50 | SAR 61.00 | 917.60K |
| 2026-07-19 | SAR 61.80 | +0.73% | SAR 62.20 | SAR 62.20 | SAR 61.40 | 267.86K |
| 2026-07-16 | SAR 61.35 | +0.99% | SAR 61.40 | SAR 61.70 | SAR 60.95 | 654.68K |
| 2026-07-15 | SAR 60.75 | -0.49% | SAR 61.05 | SAR 61.60 | SAR 60.75 | 386.81K |
| 2026-07-14 | SAR 61.05 | -1.53% | SAR 61.85 | SAR 62.25 | SAR 60.90 | 776.46K |
| 2026-07-13 | SAR 62.00 | -0.24% | SAR 62.25 | SAR 62.85 | SAR 62.00 | 895.74K |
| 2026-07-12 | SAR 62.15 | -0.16% | SAR 62.05 | SAR 62.75 | SAR 62.05 | 116.49K |
| 2026-07-09 | SAR 62.25 | -0.32% | SAR 63.00 | SAR 63.00 | SAR 62.05 | 1.02M |
| 2026-07-08 | SAR 62.45 | +0.08% | SAR 61.70 | SAR 63.10 | SAR 61.70 | 1.13M |
| 2026-07-07 | SAR 62.40 | +1.22% | SAR 61.45 | SAR 62.45 | SAR 61.45 | 1.00M |
| 2026-07-06 | SAR 61.65 | +0.41% | SAR 61.80 | SAR 62.20 | SAR 61.40 | 424.72K |
| 2026-07-05 | SAR 61.40 | -1.37% | SAR 62.10 | SAR 62.50 | SAR 61.40 | 401.57K |
| 2026-07-02 | SAR 62.25 | +0.40% | SAR 62.25 | SAR 62.65 | SAR 61.70 | 1.21M |
| 2026-07-01 | SAR 62.00 | +2.56% | SAR 60.50 | SAR 62.35 | SAR 60.50 | 1.23M |
| 2026-06-30 | SAR 60.45 | +0.17% | SAR 60.00 | SAR 60.45 | SAR 59.30 | 1.81M |
| 2026-06-29 | SAR 60.35 | +0.58% | SAR 61.45 | SAR 61.45 | SAR 59.85 | 1.11M |
| 2026-06-28 | SAR 60.00 | -1.15% | SAR 60.55 | SAR 60.80 | SAR 59.75 | 546.48K |
| 2026-06-25 | SAR 60.70 | +0.33% | SAR 60.45 | SAR 61.45 | SAR 60.45 | 709.14K |
| 2026-06-24 | SAR 60.50 | -1.55% | SAR 61.50 | SAR 62.00 | SAR 60.50 | 1.14M |
| 2026-06-23 | SAR 61.45 | -1.21% | SAR 62.40 | SAR 62.55 | SAR 61.45 | 638.67K |
| 2026-06-22 | SAR 62.20 | -0.48% | SAR 62.75 | SAR 62.75 | SAR 62.15 | 674.56K |
| 2026-06-21 | SAR 62.50 | -0.08% | SAR 62.50 | SAR 62.85 | SAR 62.25 | 474.34K |
| 2026-06-18 | SAR 62.55 | -0.64% | SAR 63.00 | SAR 63.10 | SAR 62.55 | 906.07K |
| 2026-06-17 | SAR 62.95 | -0.16% | SAR 62.90 | SAR 63.10 | SAR 62.45 | 773.77K |
| 2026-06-16 | SAR 63.05 | -0.47% | SAR 63.15 | SAR 63.55 | SAR 62.90 | 492.24K |
| 2026-06-15 | SAR 63.35 | +0.08% | SAR 63.70 | SAR 63.85 | SAR 63.10 | 705.46K |
| 2026-06-14 | SAR 63.30 | +0.56% | SAR 63.00 | SAR 63.70 | SAR 62.80 | 781.20K |
| 2026-06-11 | SAR 62.95 | +1.12% | SAR 62.20 | SAR 62.95 | SAR 62.20 | 1.35M |
| 2026-06-10 | SAR 62.25 | -2.05% | SAR 63.30 | SAR 63.70 | SAR 62.15 | 960.63K |
| 2026-06-09 | SAR 63.55 | +1.68% | SAR 62.75 | SAR 63.70 | SAR 62.50 | 1.20M |
| 2026-06-08 | SAR 62.50 | +0.73% | SAR 61.55 | SAR 62.75 | SAR 61.50 | 1.33M |
| 2026-06-07 | SAR 62.05 | -1.35% | SAR 62.80 | SAR 62.80 | SAR 62.00 | 433.53K |
| 2026-06-04 | SAR 62.90 | -1.02% | SAR 63.70 | SAR 64.00 | SAR 62.85 | 995.85K |
| 2026-06-03 | SAR 63.55 | -0.31% | SAR 63.75 | SAR 64.20 | SAR 63.15 | 1.05M |
| 2026-06-02 | SAR 63.75 | +1.76% | SAR 63.00 | SAR 63.75 | SAR 62.90 | 818.76K |
| 2026-06-01 | SAR 62.65 | -0.56% | SAR 63.00 | SAR 63.70 | SAR 62.30 | 2.31M |
| 2026-05-31 | SAR 63.00 | -0.94% | SAR 67.75 | SAR 67.75 | SAR 63.00 | 827.91K |
| 2026-05-28 | SAR 63.60 | 0.00% | SAR 63.60 | SAR 63.60 | SAR 63.60 | 0 |