Etihad Atheeb Telecommunication Company (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 108.50
+0.50 (0.46%)
Oct 26, 2025, 12:57 PM AST
TADAWUL:7040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 107.10 | 108.50 | 106.50 | 108.00 | 108.00 | 0.93% | 257,342 |
| Oct 22, 2025 | 107.70 | 107.90 | 106.50 | 107.00 | 107.00 | -0.47% | 148,379 |
| Oct 21, 2025 | 109.00 | 109.00 | 107.10 | 107.50 | 107.50 | -1.19% | 200,014 |
| Oct 20, 2025 | 106.80 | 109.20 | 106.20 | 108.80 | 108.80 | 2.16% | 869,293 |
| Oct 19, 2025 | 104.10 | 107.00 | 103.50 | 106.50 | 106.50 | 2.40% | 412,983 |
| Oct 16, 2025 | 103.60 | 104.50 | 102.90 | 104.00 | 104.00 | - | 263,435 |
| Oct 15, 2025 | 104.50 | 105.40 | 103.30 | 104.00 | 104.00 | -0.38% | 262,558 |
| Oct 14, 2025 | 105.90 | 106.00 | 104.10 | 104.40 | 104.40 | -0.95% | 189,166 |
| Oct 13, 2025 | 105.00 | 106.70 | 104.60 | 105.40 | 105.40 | 1.25% | 305,692 |
| Oct 12, 2025 | 104.90 | 105.80 | 103.50 | 104.10 | 104.10 | -2.07% | 324,674 |
| Oct 9, 2025 | 107.00 | 108.40 | 106.30 | 106.30 | 106.30 | -0.93% | 292,982 |
| Oct 8, 2025 | 108.00 | 108.30 | 106.50 | 107.30 | 107.30 | -0.37% | 202,139 |
| Oct 7, 2025 | 108.30 | 108.50 | 107.30 | 107.70 | 107.70 | -0.09% | 267,207 |
| Oct 6, 2025 | 107.60 | 108.40 | 107.10 | 107.80 | 107.80 | 0.19% | 225,906 |
| Oct 5, 2025 | 109.00 | 109.30 | 106.90 | 107.60 | 107.60 | -1.01% | 329,552 |
| Oct 2, 2025 | 110.40 | 111.00 | 108.50 | 108.70 | 108.70 | -0.91% | 303,971 |
| Oct 1, 2025 | 111.70 | 112.10 | 109.70 | 109.70 | 109.70 | -1.79% | 352,982 |
| Sep 30, 2025 | 110.90 | 112.10 | 110.30 | 111.70 | 111.70 | 0.99% | 352,982 |
| Sep 29, 2025 | 109.50 | 111.20 | 109.50 | 110.60 | 110.60 | 0.73% | 318,735 |
| Sep 28, 2025 | 111.60 | 111.70 | 109.70 | 109.80 | 109.80 | -1.70% | 248,579 |
| Sep 25, 2025 | 113.00 | 113.30 | 111.00 | 111.70 | 111.70 | -0.80% | 375,825 |
| Sep 24, 2025 | 109.30 | 113.00 | 109.30 | 112.60 | 112.30 | 3.30% | 638,930 |
| Sep 22, 2025 | 108.70 | 110.60 | 107.40 | 109.00 | 108.71 | 0.18% | 276,260 |
| Sep 21, 2025 | 109.50 | 110.50 | 108.70 | 108.80 | 108.51 | -0.64% | 248,089 |
| Sep 18, 2025 | 107.70 | 109.60 | 106.80 | 109.50 | 109.21 | 1.48% | 324,289 |
| Sep 17, 2025 | 106.50 | 107.90 | 106.10 | 107.90 | 107.61 | 1.60% | 222,242 |
| Sep 16, 2025 | 106.10 | 106.90 | 104.80 | 106.20 | 105.92 | 0.09% | 279,852 |
| Sep 15, 2025 | 107.40 | 107.40 | 105.50 | 106.10 | 105.82 | -1.12% | 220,910 |
| Sep 14, 2025 | 105.70 | 108.00 | 104.00 | 107.30 | 107.01 | 1.61% | 288,274 |
| Sep 11, 2025 | 109.40 | 110.00 | 105.60 | 105.60 | 105.32 | -3.47% | 365,373 |
| Sep 10, 2025 | 111.00 | 111.40 | 109.00 | 109.40 | 109.11 | -1.44% | 342,983 |
| Sep 9, 2025 | 110.00 | 111.50 | 109.70 | 111.00 | 110.70 | 0.91% | 217,232 |
| Sep 8, 2025 | 109.50 | 112.30 | 108.00 | 110.00 | 109.71 | - | 401,697 |
| Sep 7, 2025 | 110.10 | 111.30 | 109.50 | 110.00 | 109.71 | -0.81% | 180,034 |
| Sep 4, 2025 | 110.60 | 111.80 | 109.10 | 110.90 | 110.60 | 0.27% | 230,118 |
| Sep 3, 2025 | 111.20 | 112.50 | 109.90 | 110.60 | 110.31 | -0.63% | 348,103 |
| Sep 2, 2025 | 110.80 | 113.90 | 109.90 | 111.30 | 111.00 | 0.27% | 944,761 |
| Sep 1, 2025 | 106.90 | 111.90 | 106.50 | 111.00 | 110.70 | 3.74% | 1,012,088 |
| Aug 31, 2025 | 106.90 | 108.00 | 106.30 | 107.00 | 106.71 | 0.09% | 431,627 |
| Aug 28, 2025 | 106.50 | 106.90 | 105.30 | 106.90 | 106.62 | 0.38% | 387,268 |
| Aug 27, 2025 | 103.80 | 107.00 | 102.70 | 106.50 | 106.22 | 3.30% | 1,120,953 |
| Aug 26, 2025 | 101.30 | 104.00 | 100.80 | 103.10 | 102.83 | 1.78% | 376,272 |
| Aug 25, 2025 | 101.00 | 101.70 | 99.90 | 101.30 | 101.03 | 0.90% | 221,570 |
| Aug 24, 2025 | 101.70 | 102.80 | 100.10 | 100.40 | 100.13 | -0.79% | 233,173 |
| Aug 21, 2025 | 102.60 | 102.90 | 100.70 | 101.20 | 100.93 | -1.36% | 299,625 |
| Aug 20, 2025 | 104.20 | 104.50 | 102.40 | 102.60 | 102.33 | -1.54% | 221,082 |
| Aug 19, 2025 | 102.50 | 104.50 | 102.40 | 104.20 | 103.92 | 1.66% | 229,327 |
| Aug 18, 2025 | 105.00 | 105.10 | 102.40 | 102.50 | 102.23 | -1.82% | 297,106 |
| Aug 17, 2025 | 103.20 | 105.50 | 103.00 | 104.40 | 104.12 | 1.16% | 567,709 |
| Aug 14, 2025 | 103.90 | 104.30 | 101.60 | 103.20 | 102.93 | -0.67% | 465,940 |