Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 91.50
-0.50 (-0.54%)
Jun 4, 2026, 3:18 PM AST
Etihad GO Telecom Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 91.90 | 92.30 | 91.50 | 91.50 | 91.50 | -0.54% | 141,112 |
| Jun 3, 2026 | 93.00 | 93.50 | 91.70 | 92.00 | 92.00 | -0.86% | 129,280 |
| Jun 2, 2026 | 93.40 | 93.55 | 92.75 | 92.80 | 92.80 | -0.59% | 113,911 |
| Jun 1, 2026 | 94.00 | 94.40 | 93.35 | 93.35 | 93.35 | -0.43% | 127,461 |
| May 31, 2026 | 93.80 | 94.25 | 92.80 | 93.75 | 93.75 | -0.05% | 102,514 |
| May 21, 2026 | 95.45 | 95.45 | 93.50 | 93.80 | 93.80 | -1.32% | 146,689 |
| May 20, 2026 | 96.20 | 98.00 | 94.75 | 95.05 | 95.05 | 0.37% | 447,092 |
| May 19, 2026 | 95.05 | 96.70 | 94.60 | 94.70 | 94.70 | -0.05% | 185,347 |
| May 18, 2026 | 96.75 | 96.75 | 93.45 | 94.75 | 94.75 | -2.32% | 216,405 |
| May 17, 2026 | 97.55 | 98.50 | 97.00 | 97.00 | 97.00 | -1.02% | 215,191 |
| May 14, 2026 | 98.00 | 98.60 | 96.70 | 98.00 | 98.00 | 0.67% | 274,697 |
| May 13, 2026 | 97.40 | 98.00 | 96.40 | 97.35 | 97.35 | 0.88% | 242,195 |
| May 12, 2026 | 100.50 | 100.80 | 96.10 | 96.50 | 96.50 | -3.60% | 444,818 |
| May 11, 2026 | 98.20 | 100.90 | 97.80 | 100.10 | 100.10 | 2.14% | 740,655 |
| May 10, 2026 | 97.00 | 98.25 | 96.40 | 98.00 | 98.00 | 1.19% | 348,070 |
| May 7, 2026 | 95.50 | 97.50 | 95.05 | 96.85 | 96.85 | 1.89% | 235,327 |
| May 6, 2026 | 94.30 | 95.85 | 94.15 | 95.05 | 95.05 | 0.80% | 165,128 |
| May 5, 2026 | 95.10 | 96.50 | 94.15 | 94.30 | 94.30 | -2.53% | 160,223 |
| May 4, 2026 | 98.00 | 98.00 | 96.60 | 96.75 | 96.75 | -1.28% | 198,975 |
| May 3, 2026 | 97.00 | 98.25 | 96.70 | 98.00 | 98.00 | 1.66% | 424,646 |
| Apr 30, 2026 | 94.60 | 96.50 | 94.60 | 96.40 | 96.40 | 1.90% | 369,685 |
| Apr 29, 2026 | 94.45 | 95.90 | 93.75 | 94.60 | 94.60 | 0.21% | 255,401 |
| Apr 28, 2026 | 97.00 | 97.20 | 94.00 | 94.40 | 94.40 | -2.48% | 235,231 |
| Apr 27, 2026 | 94.80 | 97.00 | 94.00 | 96.80 | 96.80 | 2.98% | 451,861 |
| Apr 26, 2026 | 92.80 | 95.40 | 92.70 | 94.00 | 94.00 | 1.46% | 249,548 |
| Apr 23, 2026 | 93.20 | 93.60 | 91.15 | 92.65 | 92.65 | -0.59% | 116,664 |
| Apr 22, 2026 | 94.50 | 95.50 | 93.20 | 93.20 | 93.20 | -1.11% | 208,909 |
| Apr 21, 2026 | 93.85 | 95.50 | 93.15 | 94.25 | 94.25 | 0.43% | 195,044 |
| Apr 20, 2026 | 93.60 | 94.20 | 92.80 | 93.85 | 93.85 | 0.16% | 142,807 |
| Apr 19, 2026 | 93.50 | 94.25 | 93.40 | 93.70 | 93.70 | 0.16% | 108,548 |
| Apr 16, 2026 | 94.10 | 94.75 | 93.20 | 93.55 | 93.55 | -0.58% | 146,792 |
| Apr 15, 2026 | 95.00 | 95.55 | 94.00 | 94.10 | 94.10 | -1.16% | 248,945 |
| Apr 14, 2026 | 94.05 | 96.00 | 93.50 | 95.20 | 95.20 | 1.22% | 348,006 |
| Apr 13, 2026 | 93.40 | 95.00 | 92.95 | 94.05 | 94.05 | 0.75% | 453,879 |
| Apr 12, 2026 | 92.35 | 93.35 | 91.80 | 93.35 | 93.35 | 1.08% | 226,430 |
| 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 |