Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia · Delayed Price · Currency is SAR 187.00
+5.60 (3.09%)
At close: Feb 26, 2026
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 181.40 | 187.00 | 176.10 | 187.00 | 187.00 | 3.09% | 481,726 |
| Feb 25, 2026 | 189.00 | 189.10 | 181.40 | 181.40 | 181.40 | -4.43% | 286,909 |
| Feb 24, 2026 | 191.10 | 192.00 | 186.50 | 189.80 | 189.80 | -0.63% | 282,581 |
| Feb 23, 2026 | 199.90 | 200.50 | 189.60 | 191.00 | 191.00 | -4.02% | 388,968 |
| Feb 19, 2026 | 205.00 | 205.70 | 198.90 | 199.00 | 199.00 | -3.30% | 215,985 |
| Feb 18, 2026 | 205.60 | 207.20 | 204.00 | 205.80 | 205.80 | 0.10% | 94,689 |
| Feb 17, 2026 | 208.00 | 208.80 | 202.40 | 205.60 | 205.60 | -1.06% | 200,803 |
| Feb 16, 2026 | 203.40 | 210.40 | 203.40 | 207.80 | 207.80 | -8.01% | 1,235,611 |
| Feb 15, 2026 | 222.80 | 226.60 | 222.80 | 225.90 | 225.90 | 1.39% | 42,864 |
| Feb 12, 2026 | 221.80 | 224.10 | 221.60 | 222.80 | 222.80 | 0.54% | 57,556 |
| Feb 11, 2026 | 223.50 | 224.10 | 221.60 | 221.60 | 221.60 | -0.85% | 74,262 |
| Feb 10, 2026 | 224.90 | 226.50 | 223.30 | 223.50 | 223.50 | -0.67% | 55,621 |
| Feb 9, 2026 | 222.80 | 226.20 | 222.80 | 225.00 | 225.00 | 1.12% | 124,615 |
| Feb 8, 2026 | 224.00 | 225.40 | 221.00 | 222.50 | 222.50 | 0.36% | 83,527 |
| Feb 5, 2026 | 228.70 | 228.70 | 220.30 | 221.70 | 221.70 | -3.19% | 201,357 |
| Feb 4, 2026 | 227.70 | 230.30 | 224.30 | 229.00 | 229.00 | 0.62% | 246,053 |
| Feb 3, 2026 | 233.00 | 233.70 | 227.60 | 227.60 | 227.60 | -2.07% | 142,203 |
| Feb 2, 2026 | 233.90 | 234.00 | 231.00 | 232.40 | 232.40 | -0.98% | 137,699 |
| Feb 1, 2026 | 234.40 | 235.90 | 231.90 | 234.70 | 234.70 | 0.13% | 74,860 |
| Jan 29, 2026 | 240.00 | 240.00 | 233.70 | 234.40 | 234.40 | -2.17% | 254,378 |
| Jan 28, 2026 | 233.00 | 239.60 | 233.00 | 239.60 | 239.60 | 2.92% | 198,490 |
| Jan 27, 2026 | 233.00 | 234.00 | 231.20 | 232.80 | 232.80 | -0.09% | 173,594 |
| Jan 26, 2026 | 235.60 | 236.60 | 231.90 | 233.00 | 233.00 | -1.06% | 137,172 |
| Jan 25, 2026 | 233.50 | 237.00 | 233.30 | 235.50 | 235.50 | 1.12% | 123,255 |
| Jan 22, 2026 | 232.90 | 234.50 | 230.40 | 232.90 | 232.90 | - | 141,948 |
| Jan 21, 2026 | 234.00 | 234.80 | 231.30 | 232.90 | 232.90 | -0.68% | 66,522 |
| Jan 20, 2026 | 231.20 | 234.50 | 230.80 | 234.50 | 234.50 | 1.30% | 79,583 |
| Jan 19, 2026 | 232.00 | 233.30 | 230.20 | 231.50 | 231.50 | -0.22% | 42,438 |
| Jan 18, 2026 | 230.00 | 232.80 | 230.00 | 232.00 | 232.00 | 0.83% | 38,533 |
| Jan 15, 2026 | 234.50 | 234.50 | 229.90 | 230.10 | 230.10 | -0.73% | 94,302 |
| Jan 14, 2026 | 224.40 | 235.20 | 224.40 | 231.80 | 231.80 | 3.30% | 267,669 |
| Jan 13, 2026 | 223.20 | 225.90 | 222.30 | 224.40 | 224.40 | 0.63% | 99,715 |
| Jan 12, 2026 | 223.10 | 224.50 | 222.60 | 223.00 | 223.00 | 0.04% | 101,531 |
| Jan 11, 2026 | 222.00 | 223.70 | 221.90 | 222.90 | 222.90 | 0.45% | 81,942 |
| Jan 8, 2026 | 223.20 | 225.40 | 221.60 | 221.90 | 221.90 | -0.36% | 69,846 |
| Jan 7, 2026 | 225.50 | 228.10 | 222.20 | 222.70 | 222.70 | 0.41% | 120,513 |
| Jan 6, 2026 | 225.30 | 225.30 | 219.50 | 221.80 | 221.80 | -0.54% | 63,793 |
| Jan 5, 2026 | 223.10 | 224.00 | 219.00 | 223.00 | 223.00 | - | 95,922 |
| Jan 4, 2026 | 224.80 | 225.00 | 222.10 | 223.00 | 223.00 | -1.11% | 27,513 |
| Jan 1, 2026 | 227.80 | 228.40 | 225.00 | 225.50 | 225.50 | 0.18% | 25,409 |
| Dec 31, 2025 | 222.00 | 226.60 | 222.00 | 225.10 | 225.10 | 1.44% | 50,464 |
| Dec 30, 2025 | 224.80 | 224.80 | 221.10 | 221.90 | 221.90 | -1.29% | 61,169 |
| Dec 29, 2025 | 224.00 | 225.50 | 221.70 | 224.80 | 224.80 | 0.49% | 30,433 |
| Dec 28, 2025 | 226.00 | 226.00 | 223.00 | 223.70 | 223.70 | -1.02% | 24,170 |
| Dec 25, 2025 | 225.00 | 226.20 | 223.50 | 226.00 | 226.00 | 0.44% | 20,126 |
| Dec 24, 2025 | 226.60 | 226.60 | 223.60 | 225.00 | 225.00 | -0.71% | 24,478 |
| Dec 23, 2025 | 225.40 | 226.60 | 224.60 | 226.60 | 226.60 | 0.27% | 34,148 |
| Dec 22, 2025 | 226.60 | 226.80 | 224.50 | 226.00 | 226.00 | -0.44% | 30,170 |
| Dec 21, 2025 | 224.10 | 227.00 | 223.90 | 227.00 | 227.00 | 1.29% | 75,648 |
| Dec 18, 2025 | 228.00 | 228.00 | 224.00 | 224.10 | 224.10 | -0.88% | 181,256 |