Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	42.80	42.90	42.34	42.38	42.38	-0.98%	3,156,526
Aug 24, 2025	42.92	43.00	42.76	42.80	42.80	-0.23%	1,990,075
Aug 21, 2025	42.96	43.00	42.78	42.90	42.90	0.05%	1,977,397
Aug 20, 2025	42.94	43.24	42.82	42.88	42.88	-0.14%	3,254,555
Aug 19, 2025	42.86	43.10	42.62	42.94	42.94	0.19%	3,403,423
Aug 18, 2025	43.00	43.02	42.56	42.86	42.86	-0.42%	2,364,184
Aug 17, 2025	42.68	43.22	42.66	43.04	43.04	0.75%	2,511,966
Aug 14, 2025	42.42	42.78	42.28	42.72	42.72	0.75%	3,862,116
Aug 13, 2025	42.30	42.48	42.14	42.40	42.40	0.24%	2,060,517
Aug 12, 2025	42.04	42.30	42.02	42.30	42.30	0.62%	1,647,762
Aug 11, 2025	42.62	42.62	42.04	42.04	42.04	-1.36%	2,252,160
Aug 10, 2025	42.12	42.62	42.12	42.62	42.62	1.14%	2,124,350
Aug 7, 2025	42.40	42.44	42.10	42.14	42.14	-0.61%	2,231,225
Aug 6, 2025	42.28	42.46	42.10	42.40	42.40	0.05%	1,597,465
Aug 5, 2025	41.72	42.38	41.70	42.38	42.38	1.58%	3,764,303
Aug 4, 2025	41.82	41.94	41.70	41.72	41.72	-0.24%	2,675,513
Aug 3, 2025	41.90	41.92	41.66	41.82	41.82	-0.52%	1,939,074
Jul 31, 2025	41.96	42.04	41.52	42.04	42.04	-0.61%	5,109,356
Jul 30, 2025	42.28	42.44	42.18	42.30	41.75	0.09%	2,919,696
Jul 29, 2025	42.20	42.32	42.04	42.26	41.71	0.33%	4,069,941
Jul 28, 2025	42.32	42.50	42.12	42.12	41.57	-0.24%	4,005,623
Jul 27, 2025	41.98	42.24	41.88	42.22	41.67	0.57%	2,813,444
Jul 24, 2025	42.08	42.12	41.62	41.98	41.43	-0.24%	2,780,181
Jul 23, 2025	41.34	42.08	41.34	42.08	41.53	1.84%	2,601,590
Jul 22, 2025	41.96	42.04	41.32	41.32	40.78	-1.53%	3,094,572
Jul 21, 2025	41.50	41.96	41.50	41.96	41.41	1.11%	2,082,723
Jul 20, 2025	41.74	41.88	41.48	41.50	40.96	-0.48%	2,066,131
Jul 17, 2025	41.70	42.04	41.62	41.70	41.16	-	2,756,713
Jul 16, 2025	41.80	42.10	41.70	41.70	41.16	-0.24%	3,093,542
Jul 15, 2025	42.20	42.20	41.70	41.80	41.26	-0.95%	4,831,266
Jul 14, 2025	42.22	42.42	42.08	42.20	41.65	-0.05%	2,293,123
Jul 13, 2025	42.44	42.50	42.18	42.22	41.67	-0.24%	1,579,154
Jul 10, 2025	42.58	42.62	42.32	42.32	41.77	-0.89%	2,948,209
Jul 9, 2025	42.70	42.82	42.46	42.70	42.14	-0.19%	3,063,800
Jul 8, 2025	42.66	42.80	42.56	42.78	42.22	0.47%	2,482,868
Jul 7, 2025	42.46	42.70	42.28	42.58	42.03	0.28%	2,407,043
Jul 6, 2025	42.52	42.62	42.36	42.46	41.91	-0.09%	1,938,032
Jul 3, 2025	41.98	42.62	41.98	42.50	41.95	1.24%	2,711,398
Jul 2, 2025	41.84	42.00	41.64	41.98	41.43	0.38%	4,165,569
Jul 1, 2025	42.54	42.54	41.82	41.82	41.28	-1.69%	5,621,101
Jun 30, 2025	43.20	43.30	42.54	42.54	42.54	-1.53%	4,344,081
Jun 29, 2025	43.40	43.48	43.00	43.20	43.20	-0.35%	3,265,843
Jun 26, 2025	42.95	43.35	42.80	43.35	43.35	0.93%	3,133,951
Jun 25, 2025	42.75	42.95	42.45	42.95	42.95	0.59%	3,164,470
Jun 24, 2025	42.70	43.00	42.35	42.70	42.70	1.43%	7,177,322
Jun 23, 2025	41.70	42.10	41.60	42.10	42.10	0.96%	2,155,701
Jun 22, 2025	41.70	41.90	41.60	41.70	41.70	0.24%	2,302,472
Jun 19, 2025	41.75	41.75	41.45	41.60	41.60	-0.36%	4,726,229
Jun 18, 2025	41.70	41.80	41.40	41.75	41.75	0.12%	2,555,091
Jun 17, 2025	42.15	42.30	41.50	41.70	41.70	-1.42%	3,885,097