Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 83.00
-0.20 (-0.24%)
Oct 7, 2026, 3:12 PM AST
Etihad GO Telecom Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 87.30 | 88.00 | 86.55 | 87.65 | 87.30 | 0.57% | 66,415 |
| Aug 18, 2026 | 88.35 | 88.85 | 86.80 | 87.15 | 86.80 | -1.25% | 114,147 |
| Aug 17, 2026 | 88.60 | 88.95 | 87.45 | 88.25 | 87.89 | -0.23% | 134,258 |
| Aug 16, 2026 | 87.10 | 88.50 | 87.05 | 88.45 | 88.09 | 2.14% | 200,123 |
| Aug 13, 2026 | 86.60 | 87.05 | 86.45 | 86.60 | 86.25 | - | 37,054 |
| Aug 12, 2026 | 87.05 | 87.25 | 86.55 | 86.60 | 86.25 | -0.29% | 73,324 |
| Aug 11, 2026 | 86.55 | 87.50 | 86.05 | 86.85 | 86.50 | 0.35% | 79,628 |
| Aug 10, 2026 | 86.90 | 88.15 | 86.20 | 86.55 | 86.20 | -0.12% | 166,737 |
| Aug 9, 2026 | 87.40 | 87.60 | 86.35 | 86.65 | 86.30 | -0.40% | 79,165 |
| Aug 6, 2026 | 88.00 | 88.00 | 86.70 | 87.00 | 86.65 | -1.47% | 146,515 |
| Aug 5, 2026 | 89.00 | 89.00 | 86.75 | 88.30 | 87.94 | 2.26% | 375,778 |
| Aug 4, 2026 | 85.05 | 86.80 | 85.05 | 86.35 | 86.00 | 1.17% | 191,426 |
| Aug 3, 2026 | 84.00 | 86.05 | 83.90 | 85.35 | 85.00 | 2.22% | 164,401 |
| Aug 2, 2026 | 83.30 | 85.25 | 83.10 | 83.50 | 83.16 | 0.36% | 122,326 |
| Jul 30, 2026 | 83.60 | 84.70 | 82.80 | 83.20 | 82.86 | -0.48% | 125,247 |
| Jul 29, 2026 | 85.25 | 85.50 | 83.15 | 83.60 | 83.26 | -1.70% | 114,160 |