Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia · Delayed Price · Currency is SAR 90.05
-0.85 (-0.94%)
Aug 27, 2026, 3:14 PM AST
Etihad GO Telecom Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 90.35 | 91.95 | 90.00 | 90.05 | 90.05 | -0.94% | 363,436 |
| Aug 26, 2026 | 87.85 | 92.30 | 87.50 | 90.90 | 90.90 | 3.59% | 853,842 |
| Aug 25, 2026 | 88.00 | 88.25 | 87.50 | 87.75 | 87.75 | -0.51% | 168,318 |
| Aug 24, 2026 | 88.00 | 88.50 | 87.60 | 88.20 | 88.20 | 0.23% | 284,579 |
| Aug 23, 2026 | 86.90 | 88.00 | 86.80 | 88.00 | 88.00 | 1.27% | 111,941 |
| Aug 20, 2026 | 87.60 | 87.90 | 86.60 | 86.90 | 86.90 | -0.86% | 92,023 |
| Aug 19, 2026 | 87.30 | 88.00 | 86.55 | 87.65 | 87.65 | 0.57% | 66,415 |
| Aug 18, 2026 | 88.35 | 88.85 | 86.80 | 87.15 | 87.15 | -1.25% | 114,147 |
| Aug 17, 2026 | 88.60 | 88.95 | 87.45 | 88.25 | 88.25 | -0.23% | 134,258 |
| Aug 16, 2026 | 87.10 | 88.50 | 87.05 | 88.45 | 88.45 | 2.14% | 200,123 |
| Aug 13, 2026 | 86.60 | 87.05 | 86.45 | 86.60 | 86.60 | - | 37,054 |
| Aug 12, 2026 | 87.05 | 87.25 | 86.55 | 86.60 | 86.60 | -0.29% | 73,324 |
| Aug 11, 2026 | 86.55 | 87.50 | 86.05 | 86.85 | 86.85 | 0.35% | 79,628 |
| Aug 10, 2026 | 86.90 | 88.15 | 86.20 | 86.55 | 86.55 | -0.12% | 166,737 |
| Aug 9, 2026 | 87.40 | 87.60 | 86.35 | 86.65 | 86.65 | -0.40% | 79,165 |
| Aug 6, 2026 | 88.00 | 88.00 | 86.70 | 87.00 | 87.00 | -1.47% | 146,515 |
| Aug 5, 2026 | 89.00 | 89.00 | 86.75 | 88.30 | 88.30 | 2.26% | 375,778 |
| Aug 4, 2026 | 85.05 | 86.80 | 85.05 | 86.35 | 86.35 | 1.17% | 191,426 |
| Aug 3, 2026 | 84.00 | 86.05 | 83.90 | 85.35 | 85.35 | 2.22% | 164,401 |
| Aug 2, 2026 | 83.30 | 85.25 | 83.10 | 83.50 | 83.50 | 0.36% | 122,326 |
| Jul 30, 2026 | 83.60 | 84.70 | 82.80 | 83.20 | 83.20 | -0.48% | 125,247 |
| Jul 29, 2026 | 85.25 | 85.50 | 83.15 | 83.60 | 83.60 | -1.70% | 114,160 |
| Jul 28, 2026 | 86.60 | 87.35 | 85.00 | 85.05 | 85.05 | -1.16% | 203,330 |
| Jul 27, 2026 | 83.85 | 86.50 | 83.70 | 86.05 | 86.05 | 2.62% | 162,098 |
| Jul 26, 2026 | 85.60 | 85.60 | 83.50 | 83.85 | 83.85 | -1.53% | 119,823 |
| Jul 23, 2026 | 85.30 | 86.20 | 85.10 | 85.15 | 85.15 | -0.35% | 59,681 |
| Jul 22, 2026 | 85.60 | 85.90 | 85.20 | 85.45 | 85.45 | -0.18% | 81,547 |
| Jul 21, 2026 | 86.30 | 86.85 | 85.35 | 85.60 | 85.60 | -0.81% | 56,993 |
| Jul 20, 2026 | 86.80 | 86.80 | 85.40 | 86.30 | 86.30 | 0.35% | 54,223 |
| Jul 19, 2026 | 86.60 | 86.70 | 85.50 | 86.00 | 86.00 | -0.52% | 34,302 |
| Jul 16, 2026 | 86.85 | 86.85 | 85.30 | 86.45 | 86.45 | -0.17% | 78,865 |
| Jul 15, 2026 | 86.00 | 87.05 | 85.80 | 86.60 | 86.60 | 0.70% | 106,712 |
| Jul 14, 2026 | 88.45 | 88.45 | 85.80 | 86.00 | 86.00 | -2.77% | 169,356 |
| Jul 13, 2026 | 88.70 | 89.05 | 88.15 | 88.45 | 88.45 | -0.28% | 85,059 |
| Jul 12, 2026 | 88.65 | 88.90 | 88.20 | 88.70 | 88.70 | 0.06% | 65,438 |
| Jul 9, 2026 | 88.85 | 89.45 | 87.90 | 88.65 | 88.65 | 0.74% | 116,562 |
| Jul 8, 2026 | 88.65 | 89.60 | 87.75 | 88.00 | 88.00 | -0.40% | 210,419 |
| Jul 7, 2026 | 89.70 | 89.75 | 88.05 | 88.35 | 88.35 | -1.28% | 205,502 |
| Jul 6, 2026 | 88.30 | 89.50 | 87.05 | 89.50 | 89.50 | 1.36% | 239,911 |
| Jul 5, 2026 | 89.50 | 89.95 | 88.10 | 88.30 | 88.30 | -1.23% | 175,178 |
| Jul 2, 2026 | 90.70 | 90.70 | 89.40 | 89.40 | 89.40 | -0.56% | 86,352 |
| Jul 1, 2026 | 89.25 | 91.05 | 89.25 | 89.90 | 89.90 | 0.73% | 101,229 |
| Jun 30, 2026 | 90.35 | 91.50 | 89.25 | 89.25 | 89.25 | -0.89% | 196,929 |
| Jun 29, 2026 | 91.45 | 92.00 | 90.05 | 90.05 | 90.05 | -1.53% | 112,389 |
| Jun 28, 2026 | 92.85 | 92.85 | 91.00 | 91.45 | 91.45 | -1.14% | 64,883 |
| Jun 25, 2026 | 93.40 | 93.40 | 92.00 | 92.50 | 92.50 | -0.91% | 108,953 |
| Jun 24, 2026 | 93.75 | 94.15 | 92.65 | 93.35 | 93.35 | -0.43% | 149,664 |
| Jun 23, 2026 | 94.50 | 95.50 | 93.75 | 93.75 | 93.75 | -1.26% | 109,991 |
| Jun 22, 2026 | 94.95 | 95.85 | 94.70 | 94.95 | 94.95 | 0.11% | 63,300 |
| Jun 21, 2026 | 95.70 | 96.55 | 94.85 | 94.85 | 94.85 | -0.89% | 83,944 |