Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia · Delayed Price · Currency is SAR 221.70
-7.30 (-3.19%)
At close: Feb 5, 2026
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 224.60 | 226.40 | 223.00 | 226.10 | 226.10 | 0.67% | 108,641 |
| Dec 16, 2025 | 229.00 | 229.00 | 223.90 | 224.60 | 224.60 | -1.62% | 57,172 |
| Dec 15, 2025 | 224.00 | 230.70 | 224.00 | 228.30 | 228.30 | 0.97% | 55,985 |
| Dec 14, 2025 | 234.20 | 234.20 | 225.00 | 226.10 | 226.10 | -3.00% | 121,941 |
| Dec 11, 2025 | 234.00 | 235.60 | 232.40 | 233.10 | 233.10 | -0.34% | 92,159 |
| Dec 10, 2025 | 228.80 | 235.00 | 228.40 | 233.90 | 233.90 | 2.59% | 117,351 |
| Dec 9, 2025 | 228.40 | 229.30 | 225.40 | 228.00 | 228.00 | 0.57% | 65,967 |
| Dec 8, 2025 | 226.60 | 229.30 | 226.00 | 226.70 | 226.70 | -0.13% | 51,620 |
| Dec 7, 2025 | 226.30 | 227.10 | 225.40 | 227.00 | 227.00 | -0.09% | 30,070 |
| Dec 4, 2025 | 223.00 | 227.40 | 223.00 | 227.20 | 227.20 | 2.02% | 80,837 |
| Dec 3, 2025 | 220.80 | 223.10 | 220.20 | 222.70 | 222.70 | 0.86% | 59,746 |
| Dec 2, 2025 | 221.40 | 223.00 | 219.90 | 220.80 | 220.80 | -0.27% | 100,357 |
| Dec 1, 2025 | 226.00 | 226.00 | 220.70 | 221.40 | 221.40 | -1.60% | 88,591 |
| Nov 30, 2025 | 224.80 | 227.90 | 223.40 | 225.00 | 225.00 | 0.09% | 38,339 |