Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 92.35
-0.85 (-0.91%)
Apr 9, 2026, 3:19 PM AST
Etihad GO Telecom Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 93.15 | 93.80 | 91.75 | 92.35 | 92.35 | -0.91% | 277,534 |
| Apr 8, 2026 | 87.60 | 93.80 | 87.60 | 93.20 | 93.20 | 8.94% | 818,295 |
| Apr 7, 2026 | 88.50 | 88.50 | 85.30 | 85.55 | 85.55 | -3.55% | 174,210 |
| Apr 6, 2026 | 88.80 | 89.50 | 88.10 | 88.70 | 88.70 | 0.11% | 205,751 |
| Apr 5, 2026 | 88.70 | 90.30 | 87.95 | 88.60 | 88.60 | -0.23% | 338,524 |
| Apr 2, 2026 | 88.00 | 89.05 | 87.10 | 88.80 | 88.80 | 1.25% | 304,934 |
| Apr 1, 2026 | 86.50 | 87.80 | 86.00 | 87.70 | 87.70 | 1.62% | 244,784 |
| Mar 31, 2026 | 86.15 | 87.20 | 84.95 | 86.30 | 86.30 | -0.52% | 296,581 |
| Mar 30, 2026 | 88.10 | 88.40 | 86.15 | 86.75 | 86.75 | -1.36% | 151,411 |
| Mar 29, 2026 | 86.40 | 89.30 | 86.00 | 87.95 | 87.95 | 2.33% | 435,070 |
| Mar 26, 2026 | 84.80 | 86.20 | 84.55 | 85.95 | 85.95 | 1.66% | 244,925 |
| Mar 25, 2026 | 83.30 | 85.80 | 83.30 | 84.55 | 84.55 | 0.77% | 193,620 |
| Mar 24, 2026 | 84.05 | 84.50 | 82.75 | 83.90 | 83.90 | 0.36% | 154,407 |
| Mar 16, 2026 | 82.60 | 83.75 | 82.25 | 83.60 | 83.60 | 1.21% | 199,473 |
| Mar 15, 2026 | 83.55 | 83.85 | 81.70 | 82.60 | 82.60 | -1.14% | 57,939 |
| Mar 12, 2026 | 83.10 | 84.45 | 83.05 | 83.55 | 83.55 | 0.18% | 115,844 |
| Mar 11, 2026 | 85.00 | 85.00 | 83.30 | 83.40 | 83.40 | -1.42% | 107,949 |
| Mar 10, 2026 | 84.50 | 86.10 | 84.10 | 84.60 | 84.60 | 0.83% | 148,661 |
| Mar 9, 2026 | 87.00 | 87.00 | 83.40 | 83.90 | 83.90 | -3.67% | 152,147 |
| Mar 8, 2026 | 85.40 | 87.25 | 85.35 | 87.10 | 87.10 | 1.87% | 185,145 |
| Mar 5, 2026 | 85.00 | 87.40 | 84.60 | 85.50 | 85.50 | 0.77% | 318,923 |
| Mar 4, 2026 | 80.90 | 84.95 | 80.90 | 84.85 | 84.85 | 4.88% | 175,795 |
| Mar 3, 2026 | 81.85 | 82.45 | 80.50 | 80.90 | 80.90 | -1.22% | 155,214 |
| Mar 2, 2026 | 83.30 | 84.60 | 81.80 | 81.90 | 81.90 | -1.44% | 118,550 |
| Mar 1, 2026 | 82.00 | 85.80 | 82.00 | 83.10 | 83.10 | -3.71% | 146,933 |
| Feb 26, 2026 | 85.55 | 86.30 | 84.70 | 86.30 | 86.30 | 0.76% | 135,977 |
| Feb 25, 2026 | 87.00 | 87.50 | 85.50 | 85.65 | 85.65 | -1.44% | 148,159 |
| Feb 24, 2026 | 88.40 | 89.00 | 86.60 | 86.90 | 86.90 | -1.92% | 121,029 |
| Feb 23, 2026 | 89.95 | 90.15 | 87.40 | 88.60 | 88.60 | 0.06% | 131,379 |
| Feb 19, 2026 | 92.20 | 92.20 | 88.50 | 88.55 | 88.55 | -4.17% | 289,408 |
| Feb 18, 2026 | 91.35 | 92.55 | 90.70 | 92.40 | 92.40 | 0.98% | 148,793 |
| Feb 17, 2026 | 92.50 | 93.35 | 90.90 | 91.50 | 91.50 | -1.08% | 239,175 |
| Feb 16, 2026 | 94.05 | 94.10 | 92.00 | 92.50 | 92.50 | -1.60% | 222,761 |
| Feb 15, 2026 | 93.30 | 94.80 | 93.30 | 94.00 | 94.00 | 0.16% | 79,047 |
| Feb 12, 2026 | 94.30 | 94.45 | 93.00 | 93.85 | 93.85 | -0.48% | 124,524 |
| Feb 11, 2026 | 94.80 | 95.55 | 93.25 | 94.30 | 94.30 | -1.26% | 220,686 |
| Feb 10, 2026 | 95.20 | 95.65 | 94.30 | 95.50 | 95.50 | 0.42% | 138,349 |
| Feb 9, 2026 | 96.85 | 96.85 | 94.45 | 95.10 | 95.10 | -1.91% | 267,254 |
| Feb 8, 2026 | 95.85 | 97.45 | 95.55 | 96.95 | 96.95 | 1.95% | 171,119 |
| Feb 5, 2026 | 98.70 | 99.50 | 94.80 | 95.10 | 95.10 | -3.60% | 325,167 |
| Feb 4, 2026 | 99.00 | 99.30 | 97.05 | 98.65 | 98.65 | 0.10% | 303,713 |
| Feb 3, 2026 | 96.00 | 101.40 | 95.70 | 98.55 | 98.55 | 6.83% | 1,263,498 |
| Feb 2, 2026 | 91.00 | 92.50 | 90.55 | 92.25 | 92.25 | 0.93% | 100,650 |
| Feb 1, 2026 | 93.10 | 93.80 | 91.00 | 91.40 | 91.40 | -1.83% | 122,223 |
| Jan 29, 2026 | 96.00 | 96.40 | 92.85 | 93.10 | 93.10 | -2.72% | 266,326 |
| Jan 28, 2026 | 94.50 | 95.70 | 93.95 | 95.70 | 95.70 | 1.27% | 151,527 |
| Jan 27, 2026 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -0.94% | 186,594 |
| Jan 26, 2026 | 94.00 | 96.50 | 93.75 | 95.40 | 95.40 | 1.60% | 333,488 |
| Jan 25, 2026 | 93.80 | 94.85 | 93.80 | 93.90 | 93.90 | -0.21% | 150,606 |
| Jan 22, 2026 | 94.90 | 95.30 | 93.85 | 94.10 | 94.10 | -0.95% | 222,290 |