Arab Sea Information Systems Company (TADAWUL:7201)
Saudi Arabia · Delayed Price · Currency is SAR 5.17
-0.02 (-0.39%)
Aug 13, 2025, 3:19 PM AST
TADAWUL:7201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.24 | 5.24 | 5.18 | 5.19 | 5.19 | - | 283,852 |
| 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 |
| Jul 16, 2025 | 5.34 | 5.35 | 5.22 | 5.22 | 5.22 | -2.06% | 277,447 |
| Jul 15, 2025 | 5.44 | 5.44 | 5.30 | 5.33 | 5.33 | -2.02% | 306,566 |
| Jul 14, 2025 | 5.51 | 5.51 | 5.39 | 5.44 | 5.44 | -1.27% | 451,007 |
| Jul 13, 2025 | 5.49 | 5.55 | 5.47 | 5.51 | 5.51 | 0.36% | 654,332 |
| Jul 10, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | 0.55% | 283,787 |
| Jul 9, 2025 | 5.51 | 5.52 | 5.42 | 5.46 | 5.46 | -0.73% | 291,444 |
| Jul 8, 2025 | 5.55 | 5.58 | 5.50 | 5.50 | 5.50 | -0.90% | 433,533 |
| Jul 7, 2025 | 5.57 | 5.61 | 5.55 | 5.55 | 5.55 | -0.72% | 508,777 |
| Jul 6, 2025 | 5.61 | 5.61 | 5.52 | 5.59 | 5.59 | 0.90% | 460,778 |
| Jul 3, 2025 | 5.59 | 5.72 | 5.54 | 5.54 | 5.54 | -0.89% | 872,208 |
| Jul 2, 2025 | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | - | 587,036 |
| Jul 1, 2025 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 0.90% | 545,510 |
| Jun 30, 2025 | 5.60 | 5.67 | 5.52 | 5.54 | 5.54 | -1.07% | 395,937 |
| Jun 29, 2025 | 5.59 | 5.60 | 5.48 | 5.60 | 5.60 | 2.38% | 504,745 |
| Jun 26, 2025 | 5.41 | 5.55 | 5.36 | 5.47 | 5.47 | 1.30% | 1,190,411 |
| Jun 25, 2025 | 5.33 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 610,071 |
| Jun 24, 2025 | 5.12 | 5.27 | 5.12 | 5.25 | 5.25 | 5.00% | 809,656 |
| Jun 23, 2025 | 4.97 | 5.06 | 4.97 | 5.00 | 5.00 | 0.60% | 1,017,595 |
| Jun 22, 2025 | 4.88 | 5.04 | 4.88 | 4.97 | 4.97 | 1.84% | 574,396 |
| Jun 19, 2025 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | 0.21% | 231,988 |
| Jun 18, 2025 | 4.94 | 4.94 | 4.80 | 4.87 | 4.87 | -1.22% | 309,434 |
| Jun 17, 2025 | 5.01 | 5.07 | 4.92 | 4.93 | 4.93 | -1.79% | 563,709 |
| Jun 16, 2025 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | 2.03% | 662,012 |
| Jun 15, 2025 | 4.67 | 5.01 | 4.67 | 4.92 | 4.92 | -3.34% | 570,398 |
| Jun 12, 2025 | 5.30 | 5.30 | 5.05 | 5.09 | 5.09 | -4.86% | 719,001 |
| Jun 11, 2025 | 5.36 | 5.43 | 5.34 | 5.35 | 5.35 | -0.37% | 460,354 |
| May 29, 2025 | 5.36 | 5.41 | 5.31 | 5.37 | 5.37 | -0.37% | 392,812 |
| May 28, 2025 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | 0.75% | 548,693 |
| May 27, 2025 | 5.48 | 5.48 | 5.30 | 5.35 | 5.35 | -1.29% | 521,829 |
| May 26, 2025 | 5.49 | 5.53 | 5.32 | 5.42 | 5.42 | -1.28% | 498,082 |