Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	43.14	43.50	43.12	43.50	43.50	0.83%	2,657,512
May 17, 2026	43.18	43.20	42.98	43.14	43.14	-0.09%	1,138,196
May 14, 2026	43.12	43.40	43.12	43.18	43.18	0.14%	2,927,801
May 13, 2026	43.04	43.26	43.00	43.12	43.12	0.28%	2,052,683
May 12, 2026	43.34	43.44	43.00	43.00	43.00	-0.74%	2,426,051
May 11, 2026	43.14	43.36	43.06	43.32	43.32	0.74%	3,915,990
May 10, 2026	43.00	43.18	42.90	43.00	43.00	-0.23%	1,313,910
May 7, 2026	42.90	43.20	42.82	43.10	43.10	0.56%	2,877,294
May 6, 2026	42.90	43.18	42.80	42.86	42.86	-0.19%	2,220,345
May 5, 2026	42.86	42.94	42.68	42.94	42.94	0.14%	1,884,686
May 4, 2026	42.84	42.92	42.64	42.88	42.88	0.28%	2,157,475
May 3, 2026	43.00	43.04	42.76	42.76	42.76	-1.79%	2,664,728
Apr 30, 2026	43.84	43.84	43.50	43.54	42.99	-0.68%	3,793,702
Apr 29, 2026	43.06	43.96	43.02	43.84	43.29	2.38%	6,686,780
Apr 28, 2026	42.68	42.88	42.66	42.82	42.28	0.42%	1,346,407
Apr 27, 2026	42.50	43.14	42.46	42.64	42.10	0.28%	2,501,876
Apr 26, 2026	42.62	42.72	42.48	42.52	41.98	-0.19%	1,964,642
Apr 23, 2026	42.90	43.12	42.60	42.60	42.06	-0.70%	2,350,097
Apr 22, 2026	43.24	43.24	42.90	42.90	42.36	-0.14%	1,834,079
Apr 21, 2026	43.00	43.30	42.92	42.96	42.42	0.05%	2,069,997
Apr 20, 2026	43.18	43.18	42.94	42.94	42.40	-0.74%	1,830,427
Apr 19, 2026	43.30	43.34	43.12	43.26	42.71	-0.09%	2,239,210
Apr 16, 2026	44.00	44.02	43.14	43.30	42.75	-0.73%	3,198,078
Apr 15, 2026	43.10	43.62	43.10	43.62	43.07	1.16%	3,839,457
Apr 14, 2026	43.18	43.22	43.00	43.12	42.58	-0.14%	2,222,757
Apr 13, 2026	42.64	43.30	42.62	43.18	42.63	1.27%	4,164,677
Apr 12, 2026	42.54	42.72	42.50	42.64	42.10	-0.28%	1,770,599
Apr 9, 2026	42.64	42.78	42.54	42.76	42.22	0.19%	3,182,803
Apr 8, 2026	42.36	42.68	42.36	42.68	42.14	1.67%	4,016,354
Apr 7, 2026	42.48	42.52	41.92	41.98	41.45	-1.22%	3,922,352
Apr 6, 2026	42.58	42.68	42.44	42.50	41.96	-0.09%	1,703,879
Apr 5, 2026	42.44	42.64	42.40	42.54	42.00	0.28%	1,310,849
Apr 2, 2026	42.48	42.54	42.34	42.42	41.88	-0.14%	2,247,855
Apr 1, 2026	42.56	42.60	42.42	42.48	41.94	-0.05%	2,466,729
Mar 31, 2026	42.36	42.64	42.36	42.50	41.96	0.33%	3,170,473
Mar 30, 2026	42.28	42.52	42.28	42.36	41.82	0.24%	2,150,546
Mar 29, 2026	42.32	42.40	42.26	42.26	41.73	0.05%	1,230,567
Mar 26, 2026	42.30	42.40	42.20	42.24	41.71	0.05%	2,143,512
Mar 25, 2026	41.96	42.50	41.92	42.22	41.69	1.05%	4,733,087
Mar 24, 2026	42.30	42.46	41.78	41.78	41.25	-1.04%	6,818,726
Mar 16, 2026	42.44	42.44	42.20	42.22	41.69	-0.52%	4,943,604
Mar 15, 2026	42.40	42.50	41.96	42.44	41.90	0.33%	2,132,069
Mar 12, 2026	42.38	42.76	42.26	42.30	41.77	-0.14%	3,498,786
Mar 11, 2026	42.30	42.48	42.18	42.36	41.82	0.47%	2,163,375
Mar 10, 2026	42.20	42.42	42.16	42.16	41.63	-0.09%	1,398,854
Mar 9, 2026	42.14	42.42	42.00	42.20	41.67	0.24%	2,831,892
Mar 8, 2026	42.10	42.70	42.04	42.10	41.57	0.24%	2,011,791
Mar 5, 2026	42.30	42.62	41.96	42.00	41.47	-0.24%	3,131,445
Mar 4, 2026	41.74	42.84	41.74	42.10	41.57	0.86%	4,191,664
Mar 3, 2026	41.22	41.84	41.22	41.74	41.21	1.26%	4,279,779