Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 61.20
+0.25 (0.41%)
Jul 31, 2025, 3:19 PM AST
Etihad Etisalat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 60.25 | 61.20 | 60.00 | 61.20 | 61.20 | 0.41% | 1,171,268 |
| Jul 30, 2025 | 60.20 | 61.00 | 59.80 | 60.95 | 60.95 | 1.92% | 803,007 |
| Jul 29, 2025 | 59.35 | 60.15 | 58.35 | 59.80 | 59.80 | 1.01% | 1,297,919 |
| Jul 28, 2025 | 60.50 | 60.50 | 58.80 | 59.20 | 59.20 | -1.42% | 1,226,177 |
| Jul 27, 2025 | 61.00 | 61.05 | 59.75 | 60.05 | 60.05 | -0.33% | 496,216 |
| Jul 24, 2025 | 59.40 | 60.25 | 58.50 | 60.25 | 60.25 | 1.60% | 819,043 |
| Jul 23, 2025 | 56.30 | 59.30 | 56.15 | 59.30 | 59.30 | 5.42% | 1,449,531 |
| Jul 22, 2025 | 56.00 | 57.20 | 55.25 | 56.25 | 56.25 | 1.90% | 5,291,539 |
| Jul 21, 2025 | 56.90 | 56.90 | 54.90 | 55.20 | 55.20 | -2.82% | 3,691,820 |
| Jul 20, 2025 | 58.20 | 59.20 | 56.70 | 56.80 | 56.80 | -2.24% | 1,373,969 |
| Jul 17, 2025 | 57.70 | 58.45 | 57.60 | 58.10 | 58.10 | 0.69% | 699,504 |
| Jul 16, 2025 | 58.10 | 58.35 | 57.30 | 57.70 | 57.70 | -0.35% | 2,550,291 |
| Jul 15, 2025 | 59.35 | 59.60 | 57.90 | 57.90 | 57.90 | -2.85% | 1,517,644 |
| Jul 14, 2025 | 59.85 | 60.20 | 58.85 | 59.60 | 59.60 | -1.00% | 1,066,646 |
| Jul 13, 2025 | 59.65 | 61.25 | 59.60 | 60.20 | 60.20 | 0.92% | 804,446 |
| Jul 10, 2025 | 59.55 | 60.45 | 59.55 | 59.65 | 59.65 | 0.17% | 736,493 |
| Jul 9, 2025 | 60.00 | 60.00 | 59.30 | 59.55 | 59.55 | -0.75% | 561,028 |
| Jul 8, 2025 | 60.10 | 60.40 | 59.55 | 60.00 | 60.00 | -0.83% | 634,052 |
| Jul 7, 2025 | 59.80 | 60.75 | 59.60 | 60.50 | 60.50 | 1.09% | 470,762 |
| Jul 6, 2025 | 59.60 | 59.85 | 58.90 | 59.85 | 59.85 | 0.42% | 522,691 |
| Jul 3, 2025 | 58.95 | 59.60 | 58.70 | 59.60 | 59.60 | 0.93% | 493,185 |
| Jul 2, 2025 | 59.00 | 59.45 | 58.60 | 59.05 | 59.05 | 0.08% | 533,682 |
| Jul 1, 2025 | 59.60 | 59.70 | 58.85 | 59.00 | 59.00 | -0.51% | 610,245 |
| Jun 30, 2025 | 60.30 | 60.55 | 59.30 | 59.30 | 59.30 | -3.10% | 1,166,598 |
| Jun 29, 2025 | 58.80 | 61.20 | 58.55 | 61.20 | 61.20 | 4.26% | 383,727 |
| Jun 26, 2025 | 58.60 | 59.10 | 58.30 | 58.70 | 58.70 | 0.17% | 749,725 |
| Jun 25, 2025 | 59.00 | 59.20 | 58.10 | 58.60 | 58.60 | -0.68% | 698,157 |
| Jun 24, 2025 | 58.10 | 59.30 | 58.10 | 59.00 | 59.00 | 3.69% | 1,477,306 |
| Jun 23, 2025 | 56.60 | 57.30 | 56.50 | 56.90 | 56.90 | -0.18% | 660,391 |
| Jun 22, 2025 | 57.00 | 57.30 | 56.00 | 57.00 | 57.00 | 1.24% | 648,051 |
| Jun 19, 2025 | 55.40 | 56.70 | 55.20 | 56.30 | 56.30 | 1.26% | 1,343,328 |
| Jun 18, 2025 | 56.50 | 57.00 | 55.10 | 55.60 | 55.60 | -2.11% | 1,579,770 |
| Jun 17, 2025 | 57.50 | 58.70 | 56.60 | 56.80 | 56.80 | -1.73% | 476,930 |
| Jun 16, 2025 | 57.70 | 58.70 | 57.70 | 57.80 | 57.80 | 0.52% | 804,271 |
| Jun 15, 2025 | 54.90 | 57.90 | 54.60 | 57.50 | 57.50 | 0.88% | 532,413 |
| Jun 12, 2025 | 57.80 | 58.10 | 56.80 | 57.00 | 57.00 | -1.72% | 1,224,292 |
| Jun 11, 2025 | 59.00 | 59.70 | 58.00 | 58.00 | 58.00 | -2.68% | 1,351,631 |
| May 29, 2025 | 58.60 | 59.60 | 57.50 | 59.60 | 59.60 | 2.76% | 2,800,638 |
| May 28, 2025 | 57.00 | 58.80 | 57.00 | 58.00 | 58.00 | 1.75% | 1,078,692 |
| May 27, 2025 | 57.00 | 58.20 | 56.70 | 57.00 | 57.00 | -0.35% | 1,096,494 |
| May 26, 2025 | 56.10 | 57.50 | 55.50 | 57.20 | 57.20 | 2.14% | 1,009,853 |
| May 25, 2025 | 56.80 | 57.20 | 55.60 | 56.00 | 56.00 | -1.41% | 580,250 |
| May 22, 2025 | 57.20 | 57.70 | 56.20 | 56.80 | 56.80 | -1.90% | 1,004,374 |
| May 21, 2025 | 57.80 | 59.20 | 57.80 | 57.90 | 57.90 | -0.34% | 594,424 |
| May 20, 2025 | 58.60 | 58.90 | 57.80 | 58.10 | 58.10 | -1.36% | 948,223 |
| May 19, 2025 | 59.20 | 59.40 | 58.50 | 58.90 | 58.90 | -0.51% | 375,901 |
| May 18, 2025 | 58.60 | 59.50 | 58.50 | 59.20 | 59.20 | 1.20% | 280,007 |
| May 15, 2025 | 57.80 | 58.60 | 57.00 | 58.50 | 58.50 | 1.39% | 1,242,277 |
| May 14, 2025 | 59.70 | 59.70 | 57.60 | 57.70 | 57.70 | -3.51% | 971,592 |
| May 13, 2025 | 60.60 | 60.60 | 59.00 | 59.80 | 59.80 | -1.32% | 736,518 |