Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	42.62	42.90	42.36	42.66	42.66	0.09%	2,630,146
Nov 26, 2025	42.52	42.66	42.30	42.62	42.62	0.19%	3,313,423
Nov 25, 2025	42.60	42.94	42.32	42.54	42.54	-	2,399,700
Nov 24, 2025	43.24	43.24	42.54	42.54	42.54	-1.62%	7,624,150
Nov 23, 2025	43.10	43.26	42.94	43.24	43.24	0.56%	920,897
Nov 20, 2025	43.08	43.20	42.86	43.00	43.00	-0.19%	2,370,735
Nov 19, 2025	43.32	43.50	43.08	43.08	43.08	-0.55%	1,948,622
Nov 18, 2025	43.38	43.40	43.02	43.32	43.32	-0.18%	2,631,674
Nov 17, 2025	43.16	43.44	43.08	43.40	43.40	0.60%	2,308,891
Nov 16, 2025	43.80	43.82	43.06	43.14	43.14	-1.55%	2,180,791
Nov 13, 2025	43.96	44.14	43.82	43.82	43.82	-0.36%	1,977,149
Nov 12, 2025	44.34	44.50	43.90	43.98	43.98	-1.04%	1,692,101
Nov 11, 2025	43.86	44.44	43.80	44.44	44.44	1.32%	2,473,632
Nov 10, 2025	44.00	44.00	43.50	43.86	43.86	-0.36%	3,326,339
Nov 9, 2025	44.00	44.08	43.60	44.02	44.02	-0.72%	1,813,594
Nov 6, 2025	44.66	44.84	44.34	44.34	43.79	-0.63%	2,637,711
Nov 5, 2025	44.90	44.96	44.52	44.62	44.07	-0.62%	1,918,971
Nov 4, 2025	44.40	45.00	44.40	44.90	44.34	1.49%	3,710,636
Nov 3, 2025	44.72	44.74	44.00	44.24	43.69	-1.07%	3,112,307
Nov 2, 2025	44.94	45.06	44.72	44.72	44.17	-1.02%	1,512,003
Oct 30, 2025	45.00	45.38	44.82	45.18	44.62	0.58%	5,554,379
Oct 29, 2025	44.78	44.92	44.60	44.92	44.36	0.49%	2,367,441
Oct 28, 2025	44.72	44.82	44.60	44.70	44.15	-0.04%	3,298,857
Oct 27, 2025	45.04	45.08	44.62	44.72	44.17	-0.71%	2,539,562
Oct 26, 2025	44.96	45.08	44.90	45.04	44.48	0.18%	1,367,677
Oct 23, 2025	44.68	44.96	44.54	44.96	44.40	0.90%	2,174,765
Oct 22, 2025	44.32	44.68	44.20	44.56	44.01	0.54%	2,005,038
Oct 21, 2025	44.24	44.50	44.20	44.32	43.77	0.45%	1,893,878
Oct 20, 2025	44.70	44.80	44.12	44.12	43.57	-1.34%	3,674,244
Oct 19, 2025	44.90	45.12	44.72	44.72	44.17	-0.40%	1,465,626