Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 62.90
-0.65 (-1.02%)
Jun 4, 2026, 3:11 PM AST
Etihad Etisalat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 63.70 | 64.00 | 62.85 | 62.90 | 62.90 | -1.02% | 995,853 |
| Jun 3, 2026 | 63.75 | 64.20 | 63.15 | 63.55 | 63.55 | -0.31% | 1,052,524 |
| Jun 2, 2026 | 63.00 | 63.75 | 62.90 | 63.75 | 63.75 | 1.76% | 818,755 |
| Jun 1, 2026 | 63.00 | 63.70 | 62.30 | 62.65 | 62.65 | -0.56% | 2,306,994 |
| May 31, 2026 | 67.75 | 67.75 | 63.00 | 63.00 | 63.00 | -0.94% | 827,912 |
| May 21, 2026 | 64.20 | 64.60 | 63.55 | 63.60 | 63.60 | -1.09% | 2,384,547 |
| May 20, 2026 | 64.50 | 64.85 | 64.30 | 64.30 | 64.30 | -0.39% | 653,160 |
| May 19, 2026 | 63.55 | 64.75 | 63.55 | 64.55 | 64.55 | 1.25% | 914,777 |
| May 18, 2026 | 63.35 | 64.10 | 63.15 | 63.75 | 63.75 | 0.16% | 670,338 |
| May 17, 2026 | 63.85 | 64.00 | 63.25 | 63.65 | 63.65 | -0.55% | 267,688 |
| May 14, 2026 | 63.90 | 64.45 | 63.85 | 64.00 | 64.00 | 0.23% | 862,760 |
| May 13, 2026 | 64.05 | 64.35 | 63.80 | 63.85 | 63.85 | -0.39% | 728,767 |
| May 12, 2026 | 64.30 | 65.15 | 64.10 | 64.10 | 64.10 | -0.23% | 717,708 |
| May 11, 2026 | 64.85 | 65.15 | 64.25 | 64.25 | 64.25 | -1.46% | 1,081,352 |
| May 10, 2026 | 64.05 | 65.25 | 63.70 | 65.20 | 65.20 | 1.80% | 364,627 |
| May 7, 2026 | 64.70 | 64.70 | 63.75 | 64.05 | 64.05 | 0.47% | 634,721 |
| May 6, 2026 | 64.60 | 65.15 | 63.75 | 63.75 | 63.75 | -1.32% | 983,285 |
| May 5, 2026 | 64.65 | 64.90 | 64.15 | 64.60 | 64.60 | -0.08% | 350,316 |
| May 4, 2026 | 65.15 | 65.65 | 64.65 | 64.65 | 64.65 | -1.00% | 1,020,693 |
| May 3, 2026 | 65.00 | 65.45 | 64.85 | 65.30 | 65.30 | 0.46% | 139,490 |
| Apr 30, 2026 | 66.80 | 66.90 | 64.90 | 65.00 | 65.00 | -2.99% | 1,492,542 |
| Apr 29, 2026 | 65.25 | 67.00 | 65.25 | 67.00 | 67.00 | 2.68% | 1,165,787 |
| Apr 28, 2026 | 65.35 | 65.70 | 64.95 | 65.25 | 65.25 | -0.53% | 887,809 |
| Apr 27, 2026 | 66.60 | 66.60 | 64.35 | 65.60 | 65.60 | -1.50% | 1,534,266 |
| Apr 26, 2026 | 66.80 | 66.85 | 65.80 | 66.60 | 66.60 | 1.68% | 578,287 |
| Apr 23, 2026 | 65.55 | 66.25 | 64.90 | 65.50 | 65.50 | - | 1,048,968 |
| Apr 22, 2026 | 67.20 | 67.35 | 65.50 | 65.50 | 65.50 | -2.46% | 1,158,306 |
| Apr 21, 2026 | 66.80 | 68.00 | 66.80 | 67.15 | 67.15 | 0.37% | 1,095,778 |
| Apr 20, 2026 | 68.15 | 68.40 | 66.90 | 66.90 | 66.90 | -1.62% | 1,121,744 |
| Apr 19, 2026 | 68.00 | 69.65 | 67.75 | 68.00 | 68.00 | -0.29% | 335,115 |
| Apr 16, 2026 | 68.90 | 69.00 | 68.00 | 68.20 | 68.20 | -1.02% | 1,368,744 |
| Apr 15, 2026 | 68.35 | 69.05 | 68.10 | 68.90 | 68.90 | 1.32% | 1,020,839 |
| Apr 14, 2026 | 67.40 | 68.50 | 67.20 | 68.00 | 68.00 | 0.29% | 1,322,840 |
| Apr 13, 2026 | 67.30 | 68.00 | 66.45 | 67.80 | 67.80 | 0.74% | 2,037,577 |
| Apr 12, 2026 | 67.25 | 67.55 | 66.70 | 67.30 | 67.30 | -0.30% | 214,173 |
| Apr 9, 2026 | 66.20 | 67.50 | 66.15 | 67.50 | 67.50 | 1.28% | 1,121,929 |
| Apr 8, 2026 | 66.00 | 66.75 | 65.95 | 66.65 | 66.65 | 2.54% | 691,395 |
| Apr 7, 2026 | 66.00 | 66.25 | 65.00 | 65.00 | 65.00 | -1.66% | 628,857 |
| Apr 6, 2026 | 66.60 | 67.20 | 66.10 | 66.10 | 66.10 | -1.64% | 424,306 |
| Apr 5, 2026 | 65.90 | 68.00 | 65.85 | 67.20 | 67.20 | 1.82% | 849,420 |
| Apr 2, 2026 | 65.95 | 66.30 | 65.20 | 66.00 | 66.00 | 0.08% | 709,984 |
| Apr 1, 2026 | 65.85 | 65.95 | 65.35 | 65.95 | 65.95 | 1.00% | 694,575 |
| Mar 31, 2026 | 64.20 | 66.05 | 64.20 | 65.30 | 65.30 | -0.46% | 1,317,530 |
| Mar 30, 2026 | 66.00 | 66.40 | 65.25 | 65.60 | 65.60 | -1.20% | 572,768 |
| Mar 29, 2026 | 66.35 | 67.00 | 65.80 | 66.40 | 66.40 | 0.08% | 157,260 |
| Mar 26, 2026 | 65.20 | 66.85 | 65.05 | 66.35 | 66.35 | 1.30% | 958,331 |
| Mar 25, 2026 | 65.60 | 66.05 | 64.80 | 65.50 | 65.50 | 1.08% | 720,226 |
| Mar 24, 2026 | 65.90 | 65.90 | 64.30 | 64.80 | 64.80 | -0.31% | 1,885,237 |
| Mar 16, 2026 | 65.90 | 65.90 | 63.60 | 65.00 | 65.00 | -0.76% | 1,537,630 |
| Mar 15, 2026 | 66.15 | 66.45 | 64.50 | 65.50 | 65.50 | -1.36% | 351,798 |