Etihad Atheeb Telecommunication Co. 7040
TADAWUL · Saudi Arabia · Communications
SAR 82.15+0.15 (+0.18%)
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 82.15 | +0.18% | SAR 84.70 | SAR 84.70 | SAR 81.70 | 134.31K |
| 2026-09-30 | SAR 82.00 | -0.91% | SAR 83.15 | SAR 83.15 | SAR 81.85 | 92.19K |
| 2026-09-29 | SAR 82.75 | -0.18% | SAR 82.90 | SAR 83.20 | SAR 82.00 | 159.54K |
| 2026-09-28 | SAR 82.90 | -0.96% | SAR 83.70 | SAR 83.70 | SAR 82.00 | 87.70K |
| 2026-09-27 | SAR 83.70 | -1.30% | SAR 84.80 | SAR 85.15 | SAR 83.55 | 104.69K |
| 2026-09-24 | SAR 84.80 | -0.47% | SAR 85.20 | SAR 85.80 | SAR 84.40 | 81.35K |
| 2026-09-22 | SAR 85.20 | +0.24% | SAR 84.65 | SAR 85.80 | SAR 84.65 | 93.08K |
| 2026-09-21 | SAR 85.00 | +0.59% | SAR 84.50 | SAR 85.65 | SAR 84.30 | 124.02K |
| 2026-09-20 | SAR 84.50 | +0.48% | SAR 84.10 | SAR 86.40 | SAR 83.80 | 221.53K |
| 2026-09-17 | SAR 84.10 | -0.24% | SAR 84.20 | SAR 84.90 | SAR 84.00 | 100.67K |
| 2026-09-16 | SAR 84.30 | +1.81% | SAR 82.80 | SAR 84.55 | SAR 82.50 | 115.94K |
| 2026-09-15 | SAR 82.80 | -1.08% | SAR 83.60 | SAR 84.45 | SAR 82.55 | 121.75K |
| 2026-09-14 | SAR 83.70 | -0.77% | SAR 84.35 | SAR 84.50 | SAR 83.60 | 84.05K |
| 2026-09-13 | SAR 84.35 | -1.40% | SAR 84.80 | SAR 85.30 | SAR 84.00 | 125.62K |
| 2026-09-10 | SAR 85.55 | -1.38% | SAR 86.75 | SAR 86.75 | SAR 85.35 | 115.62K |
| 2026-09-09 | SAR 86.75 | +2.30% | SAR 84.75 | SAR 87.25 | SAR 84.60 | 243.35K |
| 2026-09-08 | SAR 84.80 | 0.00% | SAR 84.80 | SAR 85.00 | SAR 84.10 | 46.83K |
| 2026-09-07 | SAR 84.80 | -1.28% | SAR 85.50 | SAR 85.85 | SAR 84.55 | 159.40K |
| 2026-09-06 | SAR 85.90 | 0.00% | SAR 86.10 | SAR 86.75 | SAR 85.75 | 140.19K |
| 2026-09-03 | SAR 85.90 | -0.35% | SAR 86.10 | SAR 86.75 | SAR 85.75 | 140.19K |
| 2026-09-02 | SAR 86.20 | -0.81% | SAR 86.90 | SAR 86.90 | SAR 86.20 | 92.39K |
| 2026-09-01 | SAR 86.90 | -0.69% | SAR 87.60 | SAR 87.65 | SAR 86.90 | 99.53K |
| 2026-08-31 | SAR 87.50 | -2.02% | SAR 89.00 | SAR 89.00 | SAR 86.75 | 274.98K |
| 2026-08-30 | SAR 89.30 | -0.83% | SAR 90.00 | SAR 91.40 | SAR 88.80 | 260.35K |
| 2026-08-27 | SAR 90.05 | -0.94% | SAR 90.35 | SAR 91.95 | SAR 90.00 | 363.44K |
| 2026-08-26 | SAR 90.90 | +3.59% | SAR 87.85 | SAR 92.30 | SAR 87.50 | 853.84K |
| 2026-08-25 | SAR 87.75 | -0.51% | SAR 88.00 | SAR 88.25 | SAR 87.50 | 168.32K |
| 2026-08-24 | SAR 88.20 | +0.23% | SAR 88.00 | SAR 88.50 | SAR 87.60 | 284.58K |
| 2026-08-23 | SAR 88.00 | +1.27% | SAR 86.90 | SAR 88.00 | SAR 86.80 | 111.94K |
| 2026-08-20 | SAR 86.90 | -0.86% | SAR 87.60 | SAR 87.90 | SAR 86.60 | 92.02K |
| 2026-08-19 | SAR 87.65 | +0.57% | SAR 87.30 | SAR 88.00 | SAR 86.55 | 66.42K |
| 2026-08-18 | SAR 87.15 | -1.25% | SAR 88.35 | SAR 88.85 | SAR 86.80 | 114.15K |
| 2026-08-17 | SAR 88.25 | +1.91% | SAR 88.60 | SAR 88.95 | SAR 87.45 | 134.26K |
| 2026-08-16 | SAR 86.60 | 0.00% | SAR 86.60 | SAR 86.60 | SAR 86.60 | 0 |
| 2026-08-13 | SAR 86.60 | 0.00% | SAR 86.60 | SAR 87.05 | SAR 86.45 | 37.05K |
| 2026-08-12 | SAR 86.60 | -0.29% | SAR 87.05 | SAR 87.25 | SAR 86.55 | 73.32K |
| 2026-08-11 | SAR 86.85 | +0.35% | SAR 86.55 | SAR 87.50 | SAR 86.05 | 79.63K |
| 2026-08-10 | SAR 86.55 | -0.12% | SAR 86.90 | SAR 88.15 | SAR 86.20 | 166.74K |
| 2026-08-09 | SAR 86.65 | -0.40% | SAR 87.40 | SAR 87.60 | SAR 86.35 | 79.17K |
| 2026-08-06 | SAR 87.00 | -1.47% | SAR 88.00 | SAR 88.00 | SAR 86.70 | 146.52K |
| 2026-08-05 | SAR 88.30 | +2.26% | SAR 89.00 | SAR 89.00 | SAR 86.75 | 375.78K |
| 2026-08-04 | SAR 86.35 | +1.17% | SAR 85.05 | SAR 86.80 | SAR 85.05 | 191.43K |
| 2026-08-03 | SAR 85.35 | +2.22% | SAR 84.00 | SAR 86.05 | SAR 83.90 | 164.40K |
| 2026-08-02 | SAR 83.50 | +0.36% | SAR 83.30 | SAR 85.25 | SAR 83.10 | 122.33K |
| 2026-07-30 | SAR 83.20 | -0.48% | SAR 83.60 | SAR 84.70 | SAR 82.80 | 125.25K |
| 2026-07-29 | SAR 83.60 | -1.70% | SAR 85.25 | SAR 85.50 | SAR 83.15 | 114.16K |
| 2026-07-28 | SAR 85.05 | -1.16% | SAR 86.60 | SAR 87.35 | SAR 85.00 | 203.33K |
| 2026-07-27 | SAR 86.05 | +2.62% | SAR 83.85 | SAR 86.50 | SAR 83.70 | 162.10K |
| 2026-07-26 | SAR 83.85 | -1.53% | SAR 85.60 | SAR 85.60 | SAR 83.50 | 119.82K |
| 2026-07-23 | SAR 85.15 | -0.35% | SAR 85.30 | SAR 86.20 | SAR 85.10 | 59.68K |
| 2026-07-22 | SAR 85.45 | -0.18% | SAR 85.60 | SAR 85.90 | SAR 85.20 | 81.55K |
| 2026-07-21 | SAR 85.60 | -0.81% | SAR 86.30 | SAR 86.85 | SAR 85.35 | 56.99K |
| 2026-07-20 | SAR 86.30 | +0.35% | SAR 86.80 | SAR 86.80 | SAR 85.40 | 54.22K |
| 2026-07-19 | SAR 86.00 | -0.52% | SAR 86.60 | SAR 86.70 | SAR 85.50 | 34.30K |
| 2026-07-16 | SAR 86.45 | -0.17% | SAR 86.85 | SAR 86.85 | SAR 85.30 | 78.87K |
| 2026-07-15 | SAR 86.60 | +0.70% | SAR 86.00 | SAR 87.05 | SAR 85.80 | 106.71K |
| 2026-07-14 | SAR 86.00 | -2.77% | SAR 88.45 | SAR 88.45 | SAR 85.80 | 169.36K |
| 2026-07-13 | SAR 88.45 | -0.28% | SAR 88.70 | SAR 89.05 | SAR 88.15 | 85.06K |
| 2026-07-12 | SAR 88.70 | +0.06% | SAR 88.65 | SAR 88.90 | SAR 88.20 | 65.44K |
| 2026-07-09 | SAR 88.65 | +0.74% | SAR 88.85 | SAR 89.45 | SAR 87.90 | 116.56K |
| 2026-07-08 | SAR 88.00 | -0.40% | SAR 88.65 | SAR 89.60 | SAR 87.75 | 210.42K |
| 2026-07-07 | SAR 88.35 | -1.28% | SAR 89.70 | SAR 89.75 | SAR 88.05 | 205.50K |
| 2026-07-06 | SAR 89.50 | +1.36% | SAR 88.30 | SAR 89.50 | SAR 87.05 | 239.91K |
| 2026-07-05 | SAR 88.30 | -1.23% | SAR 89.50 | SAR 89.95 | SAR 88.10 | 175.18K |
| 2026-07-02 | SAR 89.40 | -0.56% | SAR 90.70 | SAR 90.70 | SAR 89.40 | 86.35K |
| 2026-07-01 | SAR 89.90 | +0.73% | SAR 89.25 | SAR 91.05 | SAR 89.25 | 101.23K |
| 2026-06-30 | SAR 89.25 | -0.89% | SAR 90.35 | SAR 91.50 | SAR 89.25 | 196.93K |
| 2026-06-29 | SAR 90.05 | -1.53% | SAR 91.45 | SAR 92.00 | SAR 90.05 | 112.39K |
| 2026-06-28 | SAR 91.45 | -1.14% | SAR 92.85 | SAR 92.85 | SAR 91.00 | 64.88K |
| 2026-06-25 | SAR 92.50 | -0.91% | SAR 93.40 | SAR 93.40 | SAR 92.00 | 108.95K |
| 2026-06-24 | SAR 93.35 | -0.43% | SAR 93.75 | SAR 94.15 | SAR 92.65 | 149.66K |
| 2026-06-23 | SAR 93.75 | -1.26% | SAR 94.50 | SAR 95.50 | SAR 93.75 | 109.99K |
| 2026-06-22 | SAR 94.95 | +0.11% | SAR 94.95 | SAR 95.85 | SAR 94.70 | 63.30K |
| 2026-06-21 | SAR 94.85 | -0.89% | SAR 95.70 | SAR 96.55 | SAR 94.85 | 83.94K |
| 2026-06-18 | SAR 95.70 | -0.21% | SAR 95.75 | SAR 96.35 | SAR 95.50 | 70.46K |
| 2026-06-17 | SAR 95.90 | -1.24% | SAR 97.10 | SAR 97.10 | SAR 95.80 | 104.08K |
| 2026-06-16 | SAR 97.10 | -1.27% | SAR 98.35 | SAR 98.45 | SAR 97.00 | 138.77K |
| 2026-06-15 | SAR 98.35 | +2.55% | SAR 96.60 | SAR 99.05 | SAR 96.40 | 365.33K |
| 2026-06-14 | SAR 95.90 | +1.11% | SAR 95.40 | SAR 96.70 | SAR 95.00 | 224.73K |
| 2026-06-11 | SAR 94.85 | +3.49% | SAR 91.90 | SAR 95.00 | SAR 91.85 | 452.75K |
| 2026-06-10 | SAR 91.65 | -0.65% | SAR 92.40 | SAR 92.40 | SAR 91.55 | 98.16K |
| 2026-06-09 | SAR 92.25 | +1.43% | SAR 91.30 | SAR 92.70 | SAR 91.05 | 161.93K |
| 2026-06-08 | SAR 90.95 | -1.09% | SAR 91.60 | SAR 91.60 | SAR 90.30 | 164.41K |
| 2026-06-07 | SAR 91.95 | +0.49% | SAR 90.95 | SAR 92.30 | SAR 90.00 | 194.36K |
| 2026-06-04 | SAR 91.50 | -0.54% | SAR 91.90 | SAR 92.30 | SAR 91.50 | 141.11K |
| 2026-06-03 | SAR 92.00 | -0.86% | SAR 93.00 | SAR 93.50 | SAR 91.70 | 129.28K |
| 2026-06-02 | SAR 92.80 | -0.59% | SAR 93.40 | SAR 93.55 | SAR 92.75 | 113.91K |
| 2026-06-01 | SAR 93.35 | -0.43% | SAR 94.00 | SAR 94.40 | SAR 93.35 | 127.46K |
| 2026-05-31 | SAR 93.75 | -0.05% | SAR 93.80 | SAR 94.25 | SAR 92.80 | 102.51K |
| 2026-05-28 | SAR 93.80 | 0.00% | SAR 93.80 | SAR 93.80 | SAR 93.80 | 0 |