Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	44.74	44.74	44.10	44.28	44.28	-1.07%	1,859,291
Feb 4, 2026	44.68	44.86	44.60	44.76	44.76	-0.31%	1,402,292
Feb 3, 2026	44.78	45.00	44.64	44.90	44.90	0.22%	1,674,041
Feb 2, 2026	44.16	44.80	43.88	44.80	44.80	1.22%	3,039,808
Feb 1, 2026	44.60	44.68	44.10	44.26	44.26	-0.32%	2,481,724
Jan 29, 2026	44.86	44.88	44.40	44.40	44.40	-0.89%	5,944,743
Jan 28, 2026	45.00	45.10	44.62	44.80	44.80	-0.36%	3,696,730
Jan 27, 2026	44.32	44.96	44.32	44.96	44.96	1.44%	3,804,863
Jan 26, 2026	44.18	44.32	44.02	44.32	44.32	0.32%	2,748,468
Jan 25, 2026	43.94	44.32	43.94	44.18	44.18	0.55%	2,663,017
Jan 22, 2026	43.90	44.04	43.80	43.94	43.94	0.09%	4,207,541
Jan 21, 2026	44.10	44.14	43.90	43.90	43.90	-0.59%	2,818,355
Jan 20, 2026	43.96	44.24	43.86	44.16	44.16	0.36%	2,357,284
Jan 19, 2026	44.00	44.10	43.60	44.00	44.00	-	2,561,069
Jan 18, 2026	44.18	44.38	43.94	44.00	44.00	-0.68%	2,271,536
Jan 15, 2026	44.36	44.38	43.98	44.30	44.30	-0.36%	2,184,018
Jan 14, 2026	44.54	44.66	44.18	44.46	44.46	-0.18%	2,573,950
Jan 13, 2026	44.06	44.54	44.02	44.54	44.54	1.23%	3,373,562
Jan 12, 2026	43.00	44.00	43.00	44.00	44.00	2.33%	4,135,336
Jan 11, 2026	42.90	43.10	42.88	43.00	43.00	0.28%	1,346,468
Jan 8, 2026	42.80	42.94	42.62	42.88	42.88	0.19%	2,503,583
Jan 7, 2026	42.86	42.86	42.38	42.80	42.80	1.28%	3,168,229
Jan 6, 2026	42.72	42.76	42.00	42.26	42.26	-1.08%	4,085,501
Jan 5, 2026	42.70	42.92	42.52	42.72	42.72	0.05%	2,902,626
Jan 4, 2026	43.00	43.02	42.62	42.70	42.70	-0.61%	2,276,641
Jan 1, 2026	42.98	43.10	42.88	42.96	42.96	-0.05%	818,849
Dec 31, 2025	42.50	43.00	42.50	42.98	42.98	0.75%	2,520,528
Dec 30, 2025	42.66	42.78	42.30	42.66	42.66	0.19%	2,416,502
Dec 29, 2025	42.52	42.84	42.42	42.58	42.58	0.14%	2,184,797
Dec 28, 2025	42.80	42.88	42.52	42.52	42.52	-0.89%	2,026,097
Dec 25, 2025	42.80	42.92	42.64	42.90	42.90	0.09%	1,117,474
Dec 24, 2025	42.80	42.94	42.62	42.86	42.86	0.19%	1,596,735
Dec 23, 2025	42.60	42.78	42.30	42.78	42.78	0.42%	1,841,218
Dec 22, 2025	42.24	42.60	42.18	42.60	42.60	0.90%	2,567,627
Dec 21, 2025	42.50	42.60	42.22	42.22	42.22	0.38%	2,639,938
Dec 18, 2025	42.30	42.44	42.06	42.06	42.06	-0.33%	5,811,914
Dec 17, 2025	42.42	42.42	42.16	42.20	42.20	-0.57%	2,400,110
Dec 16, 2025	42.60	42.70	42.26	42.44	42.44	-0.09%	2,003,342
Dec 15, 2025	42.50	42.70	42.16	42.48	42.48	-0.05%	2,579,824
Dec 14, 2025	43.30	43.32	42.50	42.50	42.50	-1.94%	1,552,256
Dec 11, 2025	42.66	43.34	42.56	43.34	43.34	1.59%	3,610,209
Dec 10, 2025	42.38	42.66	42.24	42.66	42.66	0.66%	2,492,828
Dec 9, 2025	42.00	42.38	41.94	42.38	42.38	0.90%	4,373,569
Dec 8, 2025	42.10	42.20	41.96	42.00	42.00	-0.24%	5,262,436
Dec 7, 2025	42.36	42.48	42.08	42.10	42.10	-0.52%	2,654,388
Dec 4, 2025	42.32	42.58	42.22	42.32	42.32	-	2,916,145
Dec 3, 2025	42.28	42.32	42.08	42.32	42.32	0.09%	3,020,320
Dec 2, 2025	42.20	42.34	42.02	42.28	42.28	0.19%	3,124,590
Dec 1, 2025	42.50	42.58	42.02	42.20	42.20	-0.71%	2,967,278
Nov 30, 2025	42.66	42.68	42.40	42.50	42.50	-0.38%	1,311,374