Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia · Delayed Price · Currency is SAR 241.40
-1.50 (-0.62%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 242.90 | 244.20 | 240.80 | 240.80 | 240.80 | -0.86% | 47,330 |
| Sep 3, 2025 | 239.50 | 243.90 | 239.50 | 242.90 | 242.90 | 1.42% | 70,149 |
| Sep 2, 2025 | 242.70 | 242.70 | 237.60 | 239.50 | 239.50 | -0.91% | 50,223 |
| Sep 1, 2025 | 240.90 | 242.20 | 238.80 | 241.70 | 241.70 | 0.33% | 71,223 |
| Aug 31, 2025 | 241.00 | 242.00 | 240.40 | 240.90 | 240.90 | -0.25% | 30,722 |
| Aug 28, 2025 | 245.90 | 245.90 | 240.70 | 241.50 | 241.50 | -1.63% | 106,219 |
| Aug 27, 2025 | 248.10 | 248.10 | 244.00 | 245.50 | 245.50 | -1.56% | 55,422 |
| Aug 26, 2025 | 245.70 | 249.40 | 244.00 | 249.40 | 249.40 | 1.51% | 217,928 |
| Aug 25, 2025 | 242.00 | 246.00 | 242.00 | 245.70 | 245.70 | 1.65% | 90,238 |
| Aug 24, 2025 | 242.70 | 246.30 | 241.40 | 241.70 | 241.70 | -0.33% | 117,781 |
| Aug 21, 2025 | 245.90 | 246.20 | 241.10 | 242.50 | 242.50 | -1.30% | 105,297 |
| Aug 20, 2025 | 244.40 | 247.70 | 243.50 | 245.70 | 245.70 | 0.04% | 79,035 |
| Aug 19, 2025 | 249.40 | 249.40 | 244.80 | 245.60 | 245.60 | -1.25% | 120,906 |
| Aug 18, 2025 | 246.10 | 251.00 | 245.20 | 248.70 | 248.70 | 1.06% | 115,956 |
| Aug 17, 2025 | 243.50 | 246.80 | 243.00 | 246.10 | 246.10 | 1.07% | 37,379 |
| Aug 14, 2025 | 243.00 | 244.20 | 240.00 | 243.50 | 243.50 | -0.37% | 127,549 |
| Aug 13, 2025 | 246.30 | 249.10 | 244.40 | 244.40 | 244.40 | -0.77% | 101,806 |
| Aug 12, 2025 | 247.80 | 249.00 | 245.90 | 246.30 | 246.30 | -0.61% | 68,639 |
| Aug 11, 2025 | 251.00 | 251.00 | 247.70 | 247.80 | 247.80 | -0.88% | 101,491 |
| Aug 10, 2025 | 249.90 | 251.60 | 248.20 | 250.00 | 250.00 | - | 53,439 |
| Aug 7, 2025 | 250.00 | 250.40 | 246.70 | 250.00 | 250.00 | 0.44% | 64,058 |
| Aug 6, 2025 | 249.90 | 249.90 | 246.40 | 248.90 | 248.90 | -0.44% | 85,045 |
| Aug 5, 2025 | 242.80 | 250.00 | 242.70 | 250.00 | 250.00 | 3.01% | 110,238 |
| Aug 4, 2025 | 241.00 | 244.40 | 240.00 | 242.70 | 242.70 | -0.04% | 38,128 |
| Aug 3, 2025 | 238.70 | 243.80 | 237.80 | 242.80 | 242.80 | 1.72% | 49,180 |
| Jul 31, 2025 | 244.30 | 245.50 | 237.40 | 238.70 | 238.70 | -2.57% | 135,394 |
| Jul 30, 2025 | 244.30 | 246.40 | 242.00 | 245.00 | 245.00 | 0.66% | 48,202 |
| Jul 29, 2025 | 245.00 | 247.00 | 243.00 | 243.40 | 243.40 | -0.25% | 72,785 |
| Jul 28, 2025 | 251.80 | 251.80 | 244.00 | 244.00 | 244.00 | -3.17% | 95,740 |
| Jul 27, 2025 | 252.20 | 255.00 | 250.40 | 252.00 | 252.00 | 0.08% | 55,341 |
| Jul 24, 2025 | 252.60 | 252.60 | 249.80 | 251.80 | 251.80 | 0.08% | 46,063 |
| Jul 23, 2025 | 248.30 | 251.60 | 246.60 | 251.60 | 251.60 | 1.33% | 66,064 |
| Jul 22, 2025 | 252.40 | 252.40 | 247.00 | 248.30 | 248.30 | -1.62% | 67,337 |
| Jul 21, 2025 | 251.60 | 252.60 | 249.80 | 252.40 | 252.40 | 0.40% | 45,500 |
| Jul 20, 2025 | 253.60 | 254.80 | 250.00 | 251.40 | 251.40 | -0.87% | 36,366 |
| Jul 17, 2025 | 252.00 | 255.00 | 252.00 | 253.60 | 253.60 | 0.63% | 59,585 |
| Jul 16, 2025 | 254.00 | 256.40 | 251.80 | 252.00 | 252.00 | -0.79% | 98,634 |
| Jul 15, 2025 | 256.80 | 258.00 | 253.00 | 254.00 | 254.00 | -1.09% | 70,483 |
| Jul 14, 2025 | 262.00 | 262.20 | 254.60 | 256.80 | 256.80 | -1.98% | 107,552 |
| Jul 13, 2025 | 262.60 | 264.80 | 261.60 | 262.00 | 262.00 | -0.23% | 41,884 |
| Jul 10, 2025 | 263.80 | 265.00 | 261.60 | 262.60 | 262.60 | -0.38% | 49,876 |
| Jul 9, 2025 | 267.00 | 268.20 | 263.40 | 263.60 | 263.60 | -1.27% | 115,874 |
| Jul 8, 2025 | 264.20 | 270.00 | 264.00 | 267.00 | 267.00 | 1.14% | 84,825 |
| Jul 7, 2025 | 266.00 | 266.60 | 262.20 | 264.00 | 264.00 | -0.75% | 65,766 |
| Jul 6, 2025 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.38% | 37,796 |
| Jul 3, 2025 | 262.20 | 265.80 | 261.80 | 265.00 | 265.00 | 1.15% | 66,904 |
| Jul 2, 2025 | 264.60 | 266.20 | 261.80 | 262.00 | 262.00 | -1.50% | 81,721 |
| Jul 1, 2025 | 266.40 | 267.80 | 264.20 | 266.00 | 266.00 | -0.15% | 74,040 |
| Jun 30, 2025 | 270.20 | 272.00 | 266.40 | 266.40 | 266.40 | -1.33% | 104,921 |
| Jun 29, 2025 | 268.40 | 272.00 | 266.60 | 270.00 | 270.00 | 1.89% | 78,382 |