Arab Sea Information Systems Company (TADAWUL:7201)
Saudi Arabia · Delayed Price · Currency is SAR 5.40
-0.02 (-0.37%)
Sep 25, 2025, 3:18 PM AST
TADAWUL:7201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.43 | 5.43 | 5.32 | 5.40 | 5.40 | -0.37% | 700,692 |
| Sep 24, 2025 | 5.36 | 5.44 | 5.31 | 5.42 | 5.42 | 2.07% | 1,396,222 |
| Sep 22, 2025 | 5.32 | 5.36 | 5.27 | 5.31 | 5.31 | 0.19% | 726,205 |
| Sep 21, 2025 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | - | 416,030 |
| Sep 18, 2025 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | 1.53% | 937,590 |
| Sep 17, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2.35% | 612,978 |
| Sep 16, 2025 | 4.97 | 5.12 | 4.96 | 5.10 | 5.10 | 3.03% | 471,198 |
| Sep 15, 2025 | 5.03 | 5.04 | 4.93 | 4.95 | 4.95 | -1.00% | 370,954 |
| Sep 14, 2025 | 5.02 | 5.03 | 4.95 | 5.00 | 5.00 | -0.20% | 484,587 |
| Sep 11, 2025 | 5.04 | 5.09 | 4.98 | 5.01 | 5.01 | -1.38% | 529,268 |
| Sep 10, 2025 | 5.09 | 5.09 | 5.02 | 5.08 | 5.08 | -0.39% | 248,009 |
| Sep 9, 2025 | 5.10 | 5.11 | 5.02 | 5.10 | 5.10 | - | 385,286 |
| Sep 8, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | -0.39% | 682,264 |
| Sep 7, 2025 | 5.14 | 5.24 | 5.07 | 5.12 | 5.12 | -0.39% | 923,042 |
| Sep 4, 2025 | 5.14 | 5.16 | 5.10 | 5.14 | 5.14 | - | 287,668 |
| Sep 3, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.59% | 424,610 |
| Sep 2, 2025 | 5.20 | 5.23 | 5.06 | 5.11 | 5.11 | -1.73% | 930,360 |
| Sep 1, 2025 | 5.34 | 5.35 | 5.18 | 5.20 | 5.20 | -2.80% | 744,266 |
| Aug 31, 2025 | 5.42 | 5.42 | 5.29 | 5.35 | 5.35 | -1.29% | 828,194 |
| Aug 28, 2025 | 5.42 | 5.50 | 5.39 | 5.42 | 5.42 | 0.37% | 1,438,520 |
| Aug 27, 2025 | 5.40 | 5.48 | 5.35 | 5.40 | 5.40 | -0.55% | 1,220,488 |
| Aug 26, 2025 | 5.31 | 5.50 | 5.28 | 5.43 | 5.43 | 2.26% | 4,657,417 |
| Aug 25, 2025 | 5.38 | 5.40 | 5.27 | 5.31 | 5.31 | -0.19% | 621,641 |
| Aug 24, 2025 | 5.28 | 5.38 | 5.27 | 5.32 | 5.32 | 1.14% | 876,229 |
| Aug 21, 2025 | 5.30 | 5.49 | 5.25 | 5.26 | 5.26 | -0.19% | 1,623,392 |
| Aug 20, 2025 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -2.04% | 665,377 |
| Aug 19, 2025 | 5.33 | 5.45 | 5.33 | 5.38 | 5.38 | 0.94% | 701,562 |
| Aug 18, 2025 | 5.27 | 5.52 | 5.25 | 5.33 | 5.33 | 0.76% | 2,509,832 |
| Aug 17, 2025 | 5.20 | 5.33 | 5.20 | 5.29 | 5.29 | 1.54% | 808,489 |
| Aug 14, 2025 | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | 0.77% | 447,382 |
| Aug 13, 2025 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -0.39% | 391,379 |
| Aug 12, 2025 | 5.22 | 5.35 | 5.17 | 5.19 | 5.19 | -0.95% | 684,405 |
| Aug 11, 2025 | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | -2.06% | 346,387 |
| Aug 10, 2025 | 5.33 | 5.36 | 5.24 | 5.35 | 5.35 | 0.38% | 430,980 |
| Aug 7, 2025 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | -1.30% | 656,226 |
| Aug 6, 2025 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 1.50% | 635,262 |
| Aug 5, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | -1.30% | 557,659 |
| Aug 4, 2025 | 5.36 | 5.39 | 5.31 | 5.39 | 5.39 | 0.56% | 337,725 |
| Aug 3, 2025 | 5.37 | 5.39 | 5.25 | 5.36 | 5.36 | -0.19% | 477,266 |
| Jul 31, 2025 | 5.39 | 5.45 | 5.33 | 5.37 | 5.37 | 0.19% | 798,072 |
| Jul 30, 2025 | 5.41 | 5.41 | 5.33 | 5.36 | 5.36 | -1.29% | 532,818 |
| Jul 29, 2025 | 5.42 | 5.45 | 5.36 | 5.43 | 5.43 | 0.37% | 1,060,808 |
| Jul 28, 2025 | 5.39 | 5.44 | 5.31 | 5.41 | 5.41 | 0.19% | 955,803 |
| Jul 27, 2025 | 5.46 | 5.53 | 5.30 | 5.40 | 5.40 | -1.46% | 1,422,028 |
| Jul 24, 2025 | 5.28 | 5.59 | 5.22 | 5.48 | 5.48 | 3.79% | 2,662,766 |
| Jul 23, 2025 | 5.25 | 5.39 | 5.21 | 5.28 | 5.28 | 0.57% | 1,134,965 |
| Jul 22, 2025 | 5.36 | 5.38 | 5.21 | 5.25 | 5.25 | -2.78% | 1,481,755 |
| Jul 21, 2025 | 5.59 | 5.64 | 5.38 | 5.40 | 5.40 | -3.40% | 2,648,786 |
| Jul 20, 2025 | 5.34 | 5.78 | 5.34 | 5.59 | 5.59 | 6.27% | 10,565,856 |
| Jul 17, 2025 | 5.23 | 5.31 | 5.22 | 5.26 | 5.26 | 0.77% | 217,969 |