Etihad Atheeb Telecommunication Company (TADAWUL:7040)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
101.30
+0.90 (0.90%)
Aug 25, 2025, 3:18 PM AST

TADAWUL:7040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2025102.60102.90100.70101.20101.20-1.36%299,625
Aug 20, 2025104.20104.50102.40102.60102.60-1.54%221,082
Aug 19, 2025102.50104.50102.40104.20104.201.66%229,327
Aug 18, 2025105.00105.10102.40102.50102.50-1.82%297,106
Aug 17, 2025103.20105.50103.00104.40104.401.16%567,709
Aug 14, 2025103.90104.30101.60103.20103.20-0.67%465,940
Aug 13, 2025101.00104.00100.30103.90103.903.69%873,592
Aug 12, 2025100.40101.9099.30100.20100.201.06%530,370
Aug 11, 2025100.10100.3098.0099.1599.15-0.85%202,832
Aug 10, 202597.90101.0097.60100.00100.002.99%481,225
Aug 7, 202598.4598.5597.0097.1097.10-1.67%118,258
Aug 6, 202599.00100.0097.8098.7598.751.44%245,830
Aug 5, 202597.1098.1096.5597.3597.350.36%125,386
Aug 4, 202596.2097.2595.4597.0097.001.15%113,816
Aug 3, 202595.8096.5595.2095.9095.90-1.03%75,230
Jul 31, 202596.9097.3596.0596.9096.90-57,897
Jul 30, 202597.0097.5596.3096.9096.90-0.10%74,232
Jul 29, 202598.1098.3596.8097.0097.00-1.57%161,804
Jul 28, 2025100.60100.6098.5098.5598.55-1.30%187,960
Jul 27, 202598.80101.6098.7599.8599.853.58%622,289
Jul 24, 202595.7598.0595.0596.4096.400.73%234,578
Jul 23, 202595.0096.0094.2095.7095.701.22%121,525
Jul 22, 202596.8096.8094.2094.5594.55-1.92%134,510
Jul 21, 202594.8096.7593.8096.4096.401.47%193,075
Jul 20, 202597.0097.7095.0095.0095.00-1.61%118,611
Jul 17, 202597.5597.9596.3096.5596.55-1.43%116,522
Jul 16, 202599.4599.4597.5097.9597.95-0.56%100,161
Jul 15, 2025100.00100.0098.2598.5098.50-1.45%131,877
Jul 14, 2025101.10101.4098.7599.9599.95-1.04%282,931
Jul 13, 202599.90101.4099.30101.00101.001.10%332,238
Jul 10, 202599.95100.7099.2099.9099.900.20%168,560
Jul 9, 202599.0099.8098.6599.7099.700.50%202,128
Jul 8, 2025100.00101.0099.0099.2099.20-1.29%216,863
Jul 7, 2025101.70101.70100.50100.50100.50-0.40%227,953
Jul 6, 2025101.40102.50100.80100.90100.90-0.39%275,968
Jul 3, 2025100.00101.6099.45101.30101.301.30%314,698
Jul 2, 2025102.00102.6099.95100.00100.00-1.96%300,665
Jul 1, 2025102.50102.50100.80102.00102.00-0.20%315,847
Jun 30, 2025101.90103.10100.90102.20102.200.49%512,648
Jun 29, 2025105.00105.00100.40101.70101.702.94%787,639
Jun 26, 202598.7099.5098.1098.8098.80-0.10%199,585
Jun 25, 202598.2099.4097.0098.9098.900.92%314,212
Jun 24, 202594.6098.0094.0098.0098.005.26%576,135
Jun 23, 202592.9095.0092.6093.1093.100.98%360,882
Jun 22, 202589.2093.5089.2092.2092.202.67%363,306
Jun 19, 202590.8092.0089.4089.8089.80-0.44%252,929
Jun 18, 202590.2090.9088.1090.2090.20-1.42%317,106
Jun 17, 202591.3092.2088.8091.5091.500.22%348,028
Jun 16, 202590.5092.5090.5091.3091.302.58%185,335
Jun 15, 202583.7091.2083.7089.0089.00-4.09%481,571