Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	43.60	43.62	43.50	43.58	43.58	-0.05%	1,251,047
Aug 12, 2026	43.50	43.62	43.50	43.60	43.60	0.23%	2,158,444
Aug 11, 2026	43.58	43.78	43.50	43.50	43.50	-	2,242,711
Aug 10, 2026	43.54	43.90	43.50	43.50	43.50	-0.18%	2,720,300
Aug 9, 2026	43.50	43.70	43.48	43.58	43.58	0.46%	1,206,587
Aug 6, 2026	43.60	43.72	43.38	43.38	43.38	-0.46%	3,001,284
Aug 5, 2026	43.50	43.80	43.50	43.58	43.58	0.09%	2,039,588
Aug 4, 2026	43.50	43.70	43.36	43.54	43.54	0.40%	3,164,658
Aug 3, 2026	43.68	43.92	43.52	43.92	43.37	0.27%	4,034,845
Aug 2, 2026	43.30	43.86	43.00	43.80	43.25	1.53%	2,411,743
Jul 30, 2026	42.34	43.30	42.34	43.14	42.60	1.94%	4,803,200
Jul 29, 2026	42.50	42.64	42.26	42.32	41.79	-0.42%	3,212,343
Jul 28, 2026	43.20	43.26	42.50	42.50	41.97	-1.89%	4,569,929
Jul 27, 2026	43.22	43.44	43.12	43.32	42.78	0.51%	2,175,651
Jul 26, 2026	43.26	43.28	43.10	43.10	42.56	-0.37%	1,096,406
Jul 23, 2026	43.20	43.38	43.18	43.26	42.72	-0.37%	1,530,337
Jul 22, 2026	43.08	43.42	43.08	43.42	42.87	0.79%	1,089,073
Jul 21, 2026	43.32	43.36	43.00	43.08	42.54	-0.55%	1,816,440
Jul 20, 2026	43.38	43.38	43.12	43.32	42.78	-0.14%	1,530,043
Jul 19, 2026	43.16	43.48	43.10	43.38	42.84	0.46%	661,525
Jul 16, 2026	43.30	43.34	43.12	43.18	42.64	-0.28%	1,487,894
Jul 15, 2026	43.50	43.50	43.16	43.30	42.76	0.05%	1,467,451
Jul 14, 2026	43.56	43.56	43.20	43.28	42.74	-0.28%	1,794,990
Jul 13, 2026	43.44	43.60	43.34	43.40	42.86	-0.09%	1,609,075
Jul 12, 2026	43.40	43.54	43.36	43.44	42.89	-0.14%	770,104
Jul 9, 2026	43.66	43.68	43.32	43.50	42.95	-0.14%	1,897,517
Jul 8, 2026	43.54	43.60	43.30	43.56	43.01	-0.09%	1,927,581
Jul 7, 2026	43.70	43.70	43.52	43.60	43.05	0.23%	1,311,060
Jul 6, 2026	43.52	43.86	43.50	43.50	42.95	-0.09%	1,670,440
Jul 5, 2026	43.28	43.56	43.28	43.54	42.99	0.60%	920,756
Jul 2, 2026	43.60	43.68	43.28	43.28	42.74	-0.73%	2,137,695
Jul 1, 2026	43.24	43.68	43.20	43.60	43.05	0.83%	2,307,014
Jun 30, 2026	43.80	43.80	43.24	43.24	42.70	-1.28%	3,655,102
Jun 29, 2026	43.58	43.80	43.44	43.80	43.25	0.50%	1,906,357
Jun 28, 2026	43.86	44.00	43.50	43.58	43.03	-0.68%	1,565,350
Jun 25, 2026	43.70	44.00	43.68	43.88	43.33	0.41%	1,883,900
Jun 24, 2026	43.94	44.20	43.70	43.70	43.15	-0.64%	2,409,844
Jun 23, 2026	44.20	44.30	43.98	43.98	43.43	-0.59%	1,989,055
Jun 22, 2026	44.22	44.30	44.16	44.24	43.68	0.05%	887,215
Jun 21, 2026	44.60	44.60	44.10	44.22	43.66	-0.99%	1,284,498
Jun 18, 2026	44.80	44.80	44.64	44.66	44.10	-0.31%	4,395,653
Jun 17, 2026	44.40	44.88	44.38	44.80	44.24	0.90%	3,530,501
Jun 16, 2026	44.20	44.50	44.16	44.40	43.84	0.68%	2,258,837
Jun 15, 2026	44.32	44.36	44.10	44.10	43.55	-0.05%	1,803,151
Jun 14, 2026	44.34	44.44	44.00	44.12	43.57	-0.50%	1,590,578
Jun 11, 2026	44.00	44.34	43.98	44.34	43.78	0.77%	1,652,874
Jun 10, 2026	44.10	44.18	43.94	44.00	43.45	-0.36%	1,588,313
Jun 9, 2026	44.00	44.36	43.94	44.16	43.61	0.36%	2,972,500
Jun 8, 2026	43.36	44.00	43.32	44.00	43.45	1.38%	3,884,762
Jun 7, 2026	43.46	43.60	43.30	43.40	42.86	-0.64%	1,269,066