Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	42.50	42.50	41.82	41.82	41.82	-1.51%	6,421,143
Feb 25, 2026	42.32	42.46	42.10	42.46	42.46	0.38%	2,419,589
Feb 24, 2026	42.80	42.82	42.10	42.30	42.30	-2.08%	3,207,904
Feb 23, 2026	43.00	43.34	43.00	43.20	42.65	0.47%	2,608,008
Feb 19, 2026	43.62	43.64	43.00	43.00	42.45	-1.38%	4,002,727
Feb 18, 2026	43.84	44.20	43.10	43.60	43.04	-2.68%	5,900,873
Feb 17, 2026	44.78	44.84	44.50	44.80	44.23	-	1,707,959
Feb 16, 2026	44.72	44.80	44.58	44.80	44.23	-	1,362,488
Feb 15, 2026	44.70	44.80	44.64	44.80	44.23	0.04%	1,059,167
Feb 12, 2026	44.50	44.78	44.42	44.78	44.21	0.49%	1,386,589
Feb 11, 2026	44.46	44.56	44.20	44.56	43.99	0.18%	1,692,638
Feb 10, 2026	44.50	44.56	44.30	44.48	43.91	-0.27%	1,582,424
Feb 9, 2026	44.46	44.68	44.26	44.60	44.03	0.36%	2,282,251
Feb 8, 2026	44.74	44.74	44.34	44.44	43.87	0.36%	1,010,418
Feb 5, 2026	44.74	44.74	44.10	44.28	43.71	-1.07%	1,859,291
Feb 4, 2026	44.68	44.86	44.60	44.76	44.19	-0.31%	1,402,292
Feb 3, 2026	44.78	45.00	44.64	44.90	44.33	0.22%	1,674,041
Feb 2, 2026	44.16	44.80	43.88	44.80	44.23	1.22%	3,039,808
Feb 1, 2026	44.60	44.68	44.10	44.26	43.69	-0.32%	2,481,724
Jan 29, 2026	44.86	44.88	44.40	44.40	43.83	-0.89%	5,944,743
Jan 28, 2026	45.00	45.10	44.62	44.80	44.23	-0.36%	3,696,730
Jan 27, 2026	44.32	44.96	44.32	44.96	44.39	1.44%	3,804,863
Jan 26, 2026	44.18	44.32	44.02	44.32	43.75	0.32%	2,748,468
Jan 25, 2026	43.94	44.32	43.94	44.18	43.62	0.55%	2,663,017
Jan 22, 2026	43.90	44.04	43.80	43.94	43.38	0.09%	4,207,541
Jan 21, 2026	44.10	44.14	43.90	43.90	43.34	-0.59%	2,783,924
Jan 20, 2026	43.96	44.24	43.86	44.16	43.60	0.36%	2,357,284
Jan 19, 2026	44.00	44.10	43.60	44.00	43.44	-	2,561,069
Jan 18, 2026	44.18	44.38	43.94	44.00	43.44	-0.68%	2,271,536
Jan 15, 2026	44.36	44.38	43.98	44.30	43.73	-0.36%	2,184,018
Jan 14, 2026	44.54	44.66	44.18	44.46	43.89	-0.18%	2,573,950
Jan 13, 2026	44.06	44.54	44.02	44.54	43.97	1.23%	3,373,562
Jan 12, 2026	43.00	44.00	43.00	44.00	43.44	2.33%	4,135,336
Jan 11, 2026	42.90	43.10	42.88	43.00	42.45	0.28%	1,346,468
Jan 8, 2026	42.80	42.94	42.62	42.88	42.33	0.19%	2,503,583
Jan 7, 2026	42.86	42.86	42.38	42.80	42.25	1.28%	3,984,571
Jan 6, 2026	42.72	42.76	42.00	42.26	41.72	-1.08%	4,085,501
Jan 5, 2026	42.70	42.92	42.52	42.72	42.17	0.05%	2,902,626
Jan 4, 2026	43.00	43.02	42.62	42.70	42.15	-0.61%	2,276,641
Jan 1, 2026	42.98	43.10	42.88	42.96	42.41	-0.05%	818,849
Dec 31, 2025	42.50	43.00	42.50	42.98	42.43	0.75%	2,520,528
Dec 30, 2025	42.66	42.78	42.30	42.66	42.12	0.19%	2,416,502
Dec 29, 2025	42.52	42.84	42.42	42.58	42.04	0.14%	2,184,797
Dec 28, 2025	42.80	42.88	42.52	42.52	41.98	-0.89%	2,026,097
Dec 25, 2025	42.80	42.92	42.64	42.90	42.35	0.09%	1,117,474
Dec 24, 2025	42.80	42.94	42.62	42.86	42.31	0.19%	1,596,735
Dec 23, 2025	42.60	42.78	42.30	42.78	42.23	0.42%	1,841,218
Dec 22, 2025	42.24	42.60	42.18	42.60	42.06	0.90%	2,567,627
Dec 21, 2025	42.50	42.60	42.22	42.22	41.68	0.38%	2,639,938
Dec 18, 2025	42.30	42.44	42.06	42.06	41.52	-0.33%	5,811,914