Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 78.75
+2.65 (3.48%)
Oct 29, 2026, 3:17 PM AST
Etihad GO Telecom Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 76.35 | 79.65 | 76.20 | 78.75 | 78.75 | 3.48% | 260,879 |
| Oct 28, 2026 | 76.65 | 76.65 | 73.60 | 76.10 | 76.10 | 1.20% | 193,120 |
| Oct 27, 2026 | 71.40 | 75.50 | 71.05 | 75.20 | 75.20 | 6.06% | 296,543 |
| Oct 26, 2026 | 66.15 | 72.55 | 66.15 | 70.90 | 70.90 | 7.18% | 360,644 |
| Oct 25, 2026 | 69.00 | 71.00 | 65.65 | 66.15 | 66.15 | -4.34% | 286,504 |
| Oct 22, 2026 | 70.90 | 71.60 | 68.75 | 69.15 | 69.15 | -2.61% | 141,330 |
| Oct 21, 2026 | 72.05 | 72.50 | 69.55 | 71.00 | 71.00 | -2.00% | 189,646 |
| Oct 20, 2026 | 71.40 | 73.40 | 70.05 | 72.45 | 72.45 | 1.47% | 362,998 |
| Oct 19, 2026 | 69.60 | 72.30 | 69.00 | 71.40 | 71.40 | 2.51% | 281,503 |
| Oct 18, 2026 | 68.30 | 69.65 | 68.05 | 69.65 | 69.65 | 2.13% | 185,616 |
| Oct 15, 2026 | 70.00 | 70.00 | 67.50 | 68.20 | 68.20 | -2.36% | 208,224 |
| Oct 14, 2026 | 70.90 | 73.80 | 69.85 | 69.85 | 69.85 | -2.99% | 472,683 |
| Oct 13, 2026 | 75.95 | 76.45 | 71.70 | 72.00 | 72.00 | -5.57% | 425,016 |
| Oct 12, 2026 | 79.80 | 79.80 | 76.00 | 76.25 | 76.25 | -3.79% | 201,883 |
| Oct 11, 2026 | 80.45 | 80.45 | 78.00 | 79.25 | 79.25 | -2.16% | 123,702 |
| Oct 8, 2026 | 83.00 | 83.00 | 80.85 | 81.00 | 81.00 | -2.41% | 86,459 |
| Oct 7, 2026 | 83.10 | 83.35 | 82.20 | 83.00 | 83.00 | -0.24% | 198,846 |
| Oct 6, 2026 | 83.50 | 84.20 | 82.85 | 83.20 | 83.20 | - | 224,802 |
| Oct 5, 2026 | 83.30 | 83.70 | 82.60 | 83.20 | 83.20 | - | 85,386 |
| Oct 4, 2026 | 82.35 | 83.90 | 82.35 | 83.20 | 83.20 | 1.28% | 82,580 |
| Oct 1, 2026 | 84.70 | 84.70 | 81.70 | 82.15 | 82.15 | 0.18% | 134,307 |
| Sep 30, 2026 | 83.15 | 83.15 | 81.85 | 82.00 | 82.00 | -0.91% | 92,185 |
| Sep 29, 2026 | 82.90 | 83.20 | 82.00 | 82.75 | 82.75 | -0.18% | 159,535 |
| Sep 28, 2026 | 83.70 | 83.70 | 82.00 | 82.90 | 82.90 | -0.96% | 87,695 |
| Sep 27, 2026 | 84.80 | 85.15 | 83.55 | 83.70 | 83.70 | -1.30% | 104,686 |
| Sep 24, 2026 | 85.20 | 85.80 | 84.40 | 84.80 | 84.80 | -0.47% | 81,345 |
| Sep 22, 2026 | 84.65 | 85.80 | 84.65 | 85.20 | 85.20 | 0.24% | 93,076 |
| Sep 21, 2026 | 84.50 | 85.65 | 84.30 | 85.00 | 85.00 | 0.59% | 124,018 |
| Sep 20, 2026 | 84.10 | 86.40 | 83.80 | 84.50 | 84.50 | 0.48% | 221,534 |
| Sep 17, 2026 | 84.20 | 84.90 | 84.00 | 84.10 | 84.10 | -0.24% | 100,668 |
| Sep 16, 2026 | 82.80 | 84.55 | 82.50 | 84.30 | 84.30 | 1.81% | 115,938 |
| Sep 15, 2026 | 83.60 | 84.45 | 82.55 | 82.80 | 82.80 | -1.08% | 121,754 |
| Sep 14, 2026 | 84.35 | 84.50 | 83.60 | 83.70 | 83.70 | -0.77% | 84,045 |
| Sep 13, 2026 | 84.80 | 85.30 | 84.00 | 84.35 | 84.35 | -1.40% | 125,622 |
| Sep 10, 2026 | 86.75 | 86.75 | 85.35 | 85.55 | 85.55 | -1.38% | 115,624 |
| Sep 9, 2026 | 84.75 | 87.25 | 84.60 | 86.75 | 86.75 | 2.30% | 243,350 |
| Sep 8, 2026 | 84.80 | 85.00 | 84.10 | 84.80 | 84.80 | - | 46,830 |
| Sep 7, 2026 | 85.50 | 85.85 | 84.55 | 84.80 | 84.80 | -0.82% | 159,399 |
| Sep 6, 2026 | 85.20 | 86.35 | 85.20 | 85.50 | 85.50 | -0.47% | 71,824 |
| Sep 3, 2026 | 86.10 | 86.75 | 85.75 | 85.90 | 85.90 | 0.06% | 140,186 |
| Sep 2, 2026 | 86.90 | 86.90 | 86.20 | 86.20 | 85.85 | -0.81% | 92,386 |
| Sep 1, 2026 | 87.60 | 87.65 | 86.90 | 86.90 | 86.55 | -0.69% | 99,534 |
| Aug 31, 2026 | 89.00 | 89.00 | 86.75 | 87.50 | 87.15 | -2.02% | 274,976 |
| Aug 30, 2026 | 90.00 | 91.40 | 88.80 | 89.30 | 88.94 | -0.83% | 260,345 |
| Aug 27, 2026 | 90.35 | 91.95 | 90.00 | 90.05 | 89.69 | -0.94% | 363,436 |
| Aug 26, 2026 | 87.85 | 92.30 | 87.50 | 90.90 | 90.53 | 3.59% | 853,842 |
| Aug 25, 2026 | 88.00 | 88.25 | 87.50 | 87.75 | 87.39 | -0.51% | 168,318 |
| Aug 24, 2026 | 88.00 | 88.50 | 87.60 | 88.20 | 87.84 | 0.23% | 284,579 |
| Aug 23, 2026 | 86.90 | 88.00 | 86.80 | 88.00 | 87.64 | 1.27% | 111,941 |
| Aug 20, 2026 | 87.60 | 87.90 | 86.60 | 86.90 | 86.55 | -0.86% | 92,023 |