Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 56.30
-0.70 (-1.23%)
Oct 29, 2026, 3:19 PM AST
Etihad Etisalat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 57.55 | 57.55 | 56.10 | 56.30 | 56.30 | -1.23% | 1,130,464 |
| Oct 28, 2026 | 57.00 | 57.45 | 56.05 | 57.00 | 57.00 | 0.09% | 884,481 |
| Oct 27, 2026 | 57.30 | 58.60 | 56.85 | 56.95 | 56.95 | -0.09% | 2,507,130 |
| Oct 26, 2026 | 55.40 | 57.65 | 55.40 | 57.00 | 57.00 | 2.80% | 1,226,494 |
| Oct 25, 2026 | 56.80 | 56.80 | 54.50 | 55.45 | 55.45 | -2.38% | 564,889 |
| Oct 22, 2026 | 58.10 | 58.10 | 56.25 | 56.80 | 56.80 | -1.65% | 961,896 |
| Oct 21, 2026 | 59.00 | 59.00 | 56.95 | 57.75 | 57.75 | -1.03% | 942,117 |
| Oct 20, 2026 | 60.10 | 60.10 | 57.55 | 58.35 | 58.35 | -2.83% | 2,609,428 |
| Oct 19, 2026 | 61.30 | 61.80 | 59.85 | 60.05 | 60.05 | -1.72% | 711,595 |
| Oct 18, 2026 | 60.00 | 61.15 | 59.85 | 61.10 | 61.10 | 1.41% | 399,945 |
| Oct 15, 2026 | 60.05 | 60.60 | 59.80 | 60.25 | 60.25 | 0.33% | 740,295 |
| Oct 14, 2026 | 61.40 | 61.50 | 60.00 | 60.05 | 60.05 | -2.44% | 819,444 |
| Oct 13, 2026 | 61.50 | 61.60 | 60.75 | 61.55 | 61.55 | -0.08% | 1,006,981 |
| Oct 12, 2026 | 62.60 | 62.70 | 61.30 | 61.60 | 61.60 | -2.22% | 762,577 |
| Oct 11, 2026 | 63.30 | 63.50 | 62.40 | 63.00 | 63.00 | -1.25% | 547,539 |
| Oct 8, 2026 | 63.60 | 64.20 | 62.65 | 63.80 | 63.80 | - | 807,467 |
| Oct 7, 2026 | 64.35 | 64.95 | 63.80 | 63.80 | 63.80 | -1.47% | 533,499 |
| Oct 6, 2026 | 64.35 | 65.05 | 64.30 | 64.75 | 64.75 | 0.70% | 995,383 |
| Oct 5, 2026 | 63.75 | 64.60 | 63.50 | 64.30 | 64.30 | - | 470,746 |
| Oct 4, 2026 | 64.50 | 65.20 | 63.95 | 64.30 | 64.30 | 0.55% | 1,663,904 |
| Oct 1, 2026 | 64.50 | 64.60 | 63.60 | 63.95 | 63.95 | -1.01% | 611,035 |
| Sep 30, 2026 | 64.00 | 64.80 | 64.00 | 64.60 | 64.60 | 0.94% | 1,640,120 |
| Sep 29, 2026 | 64.20 | 64.30 | 63.70 | 64.00 | 64.00 | 0.08% | 1,201,516 |
| Sep 28, 2026 | 64.75 | 64.75 | 63.70 | 63.95 | 63.95 | -1.31% | 711,918 |
| Sep 27, 2026 | 64.80 | 64.80 | 63.20 | 64.80 | 64.80 | 1.01% | 317,689 |
| Sep 24, 2026 | 63.25 | 64.70 | 63.25 | 64.15 | 64.15 | 0.79% | 1,075,441 |
| Sep 22, 2026 | 64.10 | 64.60 | 63.65 | 63.65 | 63.65 | -0.78% | 621,870 |
| Sep 21, 2026 | 64.45 | 65.25 | 64.00 | 64.15 | 64.15 | 0.79% | 1,215,120 |
| Sep 20, 2026 | 64.25 | 65.50 | 63.65 | 63.65 | 63.65 | -1.47% | 186,321 |
| Sep 17, 2026 | 64.40 | 64.95 | 64.40 | 64.60 | 64.60 | 0.31% | 1,010,438 |
| Sep 16, 2026 | 64.70 | 64.80 | 64.00 | 64.40 | 64.40 | -0.92% | 953,630 |
| Sep 15, 2026 | 65.50 | 65.50 | 64.45 | 65.00 | 65.00 | -0.23% | 996,861 |
| Sep 14, 2026 | 65.40 | 66.25 | 65.15 | 65.15 | 65.15 | -0.69% | 1,681,753 |
| Sep 13, 2026 | 65.00 | 65.70 | 64.65 | 65.60 | 65.60 | 0.77% | 557,119 |
| Sep 10, 2026 | 65.50 | 65.85 | 64.95 | 65.10 | 65.10 | -0.91% | 629,428 |
| Sep 9, 2026 | 65.75 | 66.85 | 65.50 | 65.70 | 65.70 | 0.38% | 1,585,949 |
| Sep 8, 2026 | 65.00 | 65.80 | 64.85 | 65.45 | 65.45 | 0.15% | 935,535 |
| Sep 7, 2026 | 65.90 | 65.90 | 64.70 | 65.35 | 65.35 | -0.68% | 515,648 |
| Sep 6, 2026 | 65.00 | 65.80 | 64.85 | 65.80 | 65.80 | 1.23% | 205,827 |
| Sep 3, 2026 | 64.95 | 65.85 | 64.80 | 65.00 | 65.00 | -0.23% | 955,088 |
| Sep 2, 2026 | 66.30 | 66.70 | 64.90 | 65.15 | 65.15 | -1.73% | 874,270 |
| Sep 1, 2026 | 66.90 | 66.90 | 66.05 | 66.30 | 66.30 | -0.90% | 1,823,444 |
| Aug 31, 2026 | 66.70 | 67.10 | 66.35 | 66.90 | 66.90 | 0.53% | 2,383,363 |
| Aug 30, 2026 | 67.85 | 68.45 | 66.55 | 66.55 | 66.55 | -1.48% | 573,220 |
| Aug 27, 2026 | 67.45 | 68.70 | 67.40 | 67.55 | 67.55 | 0.15% | 2,656,746 |
| Aug 26, 2026 | 65.75 | 68.50 | 65.65 | 67.45 | 67.45 | 3.06% | 1,693,601 |
| Aug 25, 2026 | 65.80 | 65.85 | 65.40 | 65.45 | 65.45 | - | 859,272 |
| Aug 24, 2026 | 65.70 | 65.95 | 65.10 | 65.45 | 65.45 | 0.23% | 1,128,859 |
| Aug 23, 2026 | 64.00 | 65.80 | 64.00 | 65.30 | 65.30 | 2.03% | 634,794 |
| Aug 20, 2026 | 64.00 | 64.80 | 63.95 | 64.00 | 64.00 | 0.63% | 975,998 |