Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia · Delayed Price · Currency is SAR 218.70
-3.80 (-1.71%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:7202 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 222.00 | 222.00 | 218.70 | 218.70 | 218.70 | -1.71% | 71,367 |
| Sep 22, 2026 | 220.80 | 222.50 | 219.10 | 222.50 | 222.50 | 0.68% | 128,054 |
| Sep 21, 2026 | 221.50 | 221.70 | 218.90 | 221.00 | 221.00 | -0.27% | 134,347 |
| Sep 20, 2026 | 224.60 | 224.60 | 220.90 | 221.60 | 221.60 | -1.51% | 72,879 |
| Sep 17, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.63% | 321,264 |
| Sep 16, 2026 | 219.80 | 221.60 | 218.80 | 221.40 | 221.40 | 0.68% | 235,018 |
| Sep 15, 2026 | 219.50 | 220.90 | 218.40 | 219.90 | 219.90 | -0.41% | 119,813 |
| Sep 14, 2026 | 218.80 | 223.90 | 218.80 | 220.80 | 220.80 | 0.91% | 313,552 |
| Sep 13, 2026 | 218.90 | 221.30 | 218.10 | 218.80 | 218.80 | -0.09% | 128,343 |
| Sep 10, 2026 | 216.00 | 223.70 | 216.00 | 219.00 | 219.00 | 1.86% | 341,651 |
| Sep 9, 2026 | 212.50 | 215.20 | 212.50 | 215.00 | 215.00 | 1.18% | 98,791 |
| Sep 8, 2026 | 216.30 | 216.30 | 211.40 | 212.50 | 212.50 | -1.80% | 158,876 |
| Sep 7, 2026 | 221.70 | 221.90 | 216.40 | 216.40 | 216.40 | -2.39% | 173,977 |
| Sep 6, 2026 | 217.00 | 222.00 | 217.00 | 221.70 | 221.70 | 2.17% | 160,278 |
| Sep 3, 2026 | 216.00 | 220.80 | 216.00 | 217.00 | 217.00 | - | 249,895 |
| Sep 2, 2026 | 216.20 | 221.00 | 213.90 | 217.00 | 217.00 | 0.46% | 375,815 |
| Sep 1, 2026 | 208.90 | 216.80 | 208.00 | 216.00 | 216.00 | 5.88% | 489,607 |
| Aug 31, 2026 | 210.10 | 217.60 | 204.00 | 204.00 | 204.00 | -3.68% | 2,551,005 |
| Aug 30, 2026 | 216.90 | 216.90 | 211.50 | 211.80 | 211.80 | -2.35% | 128,879 |
| Aug 27, 2026 | 212.90 | 216.90 | 212.40 | 216.90 | 216.90 | 2.36% | 334,984 |
| Aug 26, 2026 | 206.50 | 213.30 | 205.00 | 211.90 | 211.90 | 2.42% | 294,563 |
| Aug 25, 2026 | 204.00 | 206.90 | 203.50 | 206.90 | 206.90 | 1.72% | 235,928 |
| Aug 24, 2026 | 205.60 | 205.90 | 203.40 | 203.40 | 203.40 | -0.83% | 192,188 |
| Aug 23, 2026 | 204.80 | 205.50 | 204.10 | 205.10 | 205.10 | 0.34% | 71,008 |
| Aug 20, 2026 | 202.90 | 204.40 | 201.70 | 204.40 | 204.40 | 1.04% | 101,135 |
| Aug 19, 2026 | 201.20 | 204.20 | 200.40 | 202.30 | 202.30 | -0.39% | 120,830 |
| Aug 18, 2026 | 203.40 | 204.60 | 201.30 | 203.10 | 203.10 | -0.15% | 186,874 |
| Aug 17, 2026 | 207.00 | 207.00 | 203.00 | 203.40 | 203.40 | -1.69% | 135,930 |
| Aug 16, 2026 | 208.00 | 210.50 | 205.00 | 206.90 | 206.90 | -0.48% | 101,191 |
| Aug 13, 2026 | 210.20 | 210.20 | 206.90 | 207.90 | 207.90 | -2.39% | 118,492 |
| Aug 12, 2026 | 212.40 | 214.00 | 211.40 | 213.00 | 213.00 | 0.28% | 29,872 |
| Aug 11, 2026 | 212.60 | 213.50 | 212.30 | 212.40 | 212.40 | -0.09% | 48,471 |
| Aug 10, 2026 | 209.00 | 213.80 | 208.70 | 212.60 | 212.60 | 1.77% | 135,251 |
| Aug 9, 2026 | 212.60 | 212.60 | 208.90 | 208.90 | 208.90 | -2.06% | 59,637 |
| Aug 6, 2026 | 219.00 | 219.00 | 212.90 | 213.30 | 213.30 | -2.69% | 115,513 |
| Aug 5, 2026 | 221.00 | 221.80 | 218.40 | 219.20 | 219.20 | -1.31% | 80,526 |
| Aug 4, 2026 | 219.60 | 224.70 | 219.60 | 222.10 | 222.10 | 1.28% | 142,786 |
| Aug 3, 2026 | 213.90 | 221.00 | 211.10 | 219.30 | 219.30 | 2.52% | 184,839 |
| Aug 2, 2026 | 214.80 | 216.40 | 213.50 | 213.90 | 213.90 | -0.47% | 81,348 |
| Jul 30, 2026 | 210.50 | 214.90 | 209.60 | 214.90 | 214.90 | 1.85% | 164,617 |
| Jul 29, 2026 | 204.00 | 211.40 | 204.00 | 211.00 | 211.00 | 5.61% | 396,953 |
| Jul 28, 2026 | 202.00 | 202.50 | 199.70 | 199.80 | 199.80 | -0.60% | 55,592 |
| Jul 27, 2026 | 201.30 | 202.80 | 200.50 | 201.00 | 201.00 | -0.15% | 39,913 |
| Jul 26, 2026 | 201.80 | 203.50 | 199.60 | 201.30 | 201.30 | -0.35% | 56,002 |
| Jul 23, 2026 | 202.50 | 202.50 | 201.20 | 202.00 | 202.00 | -1.03% | 62,246 |
| Jul 22, 2026 | 203.20 | 204.10 | 201.50 | 204.10 | 204.10 | -0.10% | 44,886 |
| Jul 21, 2026 | 204.00 | 204.80 | 201.80 | 204.30 | 204.30 | 0.15% | 61,653 |
| Jul 20, 2026 | 201.70 | 206.00 | 201.00 | 204.00 | 204.00 | 1.44% | 67,168 |
| Jul 19, 2026 | 201.70 | 202.70 | 199.90 | 201.10 | 201.10 | -0.98% | 50,533 |
| Jul 16, 2026 | 203.00 | 203.90 | 201.20 | 203.10 | 203.10 | 0.05% | 37,219 |