Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	44.86	44.86	43.00	43.00	43.00	-4.15%	9,601,483
Sep 24, 2025	44.00	45.04	43.74	44.86	44.86	3.41%	14,964,756
Sep 22, 2025	43.02	43.40	42.86	43.38	43.38	0.88%	3,261,295
Sep 21, 2025	42.60	43.16	42.52	43.00	43.00	1.32%	3,864,485
Sep 18, 2025	42.20	42.56	42.08	42.44	42.44	0.81%	7,591,856
Sep 17, 2025	41.52	42.10	41.50	42.10	42.10	1.35%	3,239,650
Sep 16, 2025	41.44	41.54	41.30	41.54	41.54	0.24%	2,741,887
Sep 15, 2025	41.50	41.56	41.24	41.44	41.44	-0.10%	2,669,707
Sep 14, 2025	41.34	41.54	41.16	41.48	41.48	0.63%	1,661,651
Sep 11, 2025	41.40	41.54	41.14	41.22	41.22	-0.24%	3,137,554
Sep 10, 2025	41.74	41.74	41.32	41.32	41.32	-1.01%	2,883,561
Sep 9, 2025	41.70	41.76	41.32	41.74	41.74	0.29%	3,576,518
Sep 8, 2025	41.92	41.96	41.60	41.62	41.62	-0.48%	3,332,159
Sep 7, 2025	41.84	42.06	41.80	41.82	41.82	0.05%	1,554,845
Sep 4, 2025	41.90	41.98	41.78	41.80	41.80	-0.24%	2,899,038
Sep 3, 2025	41.96	42.00	41.80	41.90	41.90	-0.14%	1,815,549
Sep 2, 2025	41.84	42.00	41.72	41.96	41.96	0.33%	2,501,443
Sep 1, 2025	42.04	42.10	41.76	41.82	41.82	-0.48%	3,801,300
Aug 31, 2025	42.00	42.18	41.90	42.02	42.02	0.05%	1,209,338
Aug 28, 2025	42.16	42.36	42.00	42.00	42.00	-0.24%	2,857,030
Aug 27, 2025	42.28	42.40	42.10	42.10	42.10	-0.28%	1,671,094
Aug 26, 2025	42.34	42.52	42.22	42.22	42.22	-0.38%	4,604,628
Aug 25, 2025	42.80	42.90	42.34	42.38	42.38	-0.98%	3,156,526
Aug 24, 2025	42.92	43.00	42.76	42.80	42.80	-0.23%	1,990,075
Aug 21, 2025	42.96	43.00	42.78	42.90	42.90	0.05%	1,977,397
Aug 20, 2025	42.94	43.24	42.82	42.88	42.88	-0.14%	3,254,555
Aug 19, 2025	42.86	43.10	42.62	42.94	42.94	0.19%	3,403,423
Aug 18, 2025	43.00	43.02	42.56	42.86	42.86	-0.42%	2,364,184
Aug 17, 2025	42.68	43.22	42.66	43.04	43.04	0.75%	2,511,966
Aug 14, 2025	42.42	42.78	42.28	42.72	42.72	0.75%	3,862,116
Aug 13, 2025	42.30	42.48	42.14	42.40	42.40	0.24%	2,060,517
Aug 12, 2025	42.04	42.30	42.02	42.30	42.30	0.62%	1,647,762
Aug 11, 2025	42.62	42.62	42.04	42.04	42.04	-1.36%	2,252,160
Aug 10, 2025	42.12	42.62	42.12	42.62	42.62	1.14%	2,124,350
Aug 7, 2025	42.40	42.44	42.10	42.14	42.14	-0.61%	2,231,225
Aug 6, 2025	42.28	42.46	42.10	42.40	42.40	0.05%	1,597,465
Aug 5, 2025	41.72	42.38	41.70	42.38	42.38	1.58%	3,764,303
Aug 4, 2025	41.82	41.94	41.70	41.72	41.72	-0.24%	2,675,513
Aug 3, 2025	41.90	41.92	41.66	41.82	41.82	-0.52%	1,939,074
Jul 31, 2025	41.96	42.04	41.52	42.04	42.04	-0.61%	5,109,356
Jul 30, 2025	42.28	42.44	42.18	42.30	41.75	0.09%	2,919,696
Jul 29, 2025	42.20	42.32	42.04	42.26	41.71	0.33%	4,069,941
Jul 28, 2025	42.32	42.50	42.12	42.12	41.57	-0.24%	4,005,623
Jul 27, 2025	41.98	42.24	41.88	42.22	41.67	0.57%	2,813,444
Jul 24, 2025	42.08	42.12	41.62	41.98	41.43	-0.24%	2,780,181
Jul 23, 2025	41.34	42.08	41.34	42.08	41.53	1.84%	2,601,590
Jul 22, 2025	41.96	42.04	41.32	41.32	40.78	-1.53%	3,094,572
Jul 21, 2025	41.50	41.96	41.50	41.96	41.41	1.11%	2,082,723
Jul 20, 2025	41.74	41.88	41.48	41.50	40.96	-0.48%	2,066,131
Jul 17, 2025	41.70	42.04	41.62	41.70	41.16	-	2,756,713