Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia
· Delayed Price · Currency is SAR 93.40
+3.40 (3.78%)
At close: Dec 4, 2025
Etihad GO Telecom Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.30 | 93.80 | 90.00 | 93.40 | 93.40 | 3.78% | 357,267 |
| Dec 3, 2025 | 90.40 | 90.50 | 89.40 | 90.00 | 90.00 | 0.33% | 149,709 |
| Dec 2, 2025 | 90.05 | 91.20 | 89.15 | 89.70 | 89.70 | -0.44% | 213,516 |
| Dec 1, 2025 | 89.00 | 90.40 | 88.70 | 90.10 | 90.10 | 1.18% | 127,339 |
| Nov 30, 2025 | 90.05 | 91.50 | 89.05 | 89.05 | 89.05 | -1.11% | 118,810 |
| Nov 27, 2025 | 89.35 | 90.90 | 88.10 | 90.05 | 90.05 | 0.73% | 218,871 |
| Nov 26, 2025 | 90.55 | 91.00 | 89.00 | 89.40 | 89.40 | -1.27% | 203,795 |
| Nov 25, 2025 | 93.00 | 93.50 | 90.30 | 90.55 | 90.55 | -3.46% | 148,586 |
| Nov 24, 2025 | 94.00 | 94.25 | 92.80 | 93.80 | 93.80 | -0.21% | 94,935 |
| Nov 23, 2025 | 94.50 | 94.95 | 93.70 | 94.00 | 94.00 | -0.32% | 65,349 |
| Nov 20, 2025 | 93.45 | 95.85 | 93.45 | 94.30 | 94.30 | 1.18% | 324,640 |
| Nov 19, 2025 | 94.80 | 94.80 | 93.20 | 93.20 | 93.20 | -1.64% | 152,983 |
| Nov 18, 2025 | 93.60 | 94.75 | 92.80 | 94.75 | 94.75 | 1.01% | 163,338 |
| Nov 17, 2025 | 94.65 | 95.40 | 93.10 | 93.80 | 93.80 | -1.05% | 186,502 |
| Nov 16, 2025 | 96.60 | 96.70 | 94.60 | 94.80 | 94.80 | -1.66% | 137,351 |
| Nov 13, 2025 | 97.25 | 98.25 | 96.05 | 96.40 | 96.40 | -0.87% | 225,491 |
| Nov 12, 2025 | 96.20 | 97.40 | 96.15 | 97.25 | 97.25 | 0.26% | 133,938 |
| Nov 11, 2025 | 97.00 | 97.70 | 95.60 | 97.00 | 97.00 | -0.10% | 258,657 |
| Nov 10, 2025 | 96.65 | 97.90 | 96.05 | 97.10 | 97.10 | 0.47% | 247,997 |
| Nov 9, 2025 | 98.90 | 98.90 | 96.00 | 96.65 | 96.65 | -2.03% | 251,517 |
| Nov 6, 2025 | 105.90 | 106.50 | 96.60 | 98.65 | 98.65 | -6.76% | 1,158,567 |
| Nov 5, 2025 | 105.50 | 106.10 | 103.60 | 105.80 | 105.80 | -0.19% | 210,350 |
| Nov 4, 2025 | 107.60 | 107.80 | 105.30 | 106.00 | 106.00 | -1.49% | 164,388 |
| Nov 3, 2025 | 107.40 | 107.80 | 106.50 | 107.60 | 107.60 | 0.65% | 123,928 |
| Nov 2, 2025 | 107.30 | 108.00 | 106.50 | 106.90 | 106.90 | -0.56% | 122,178 |
| Oct 30, 2025 | 107.00 | 107.90 | 106.50 | 107.50 | 107.50 | 1.22% | 170,195 |
| Oct 29, 2025 | 107.60 | 107.80 | 106.20 | 106.20 | 106.20 | -1.21% | 137,059 |
| Oct 28, 2025 | 108.80 | 109.20 | 107.20 | 107.50 | 107.50 | -1.38% | 162,378 |
| Oct 27, 2025 | 108.60 | 109.40 | 107.90 | 109.00 | 109.00 | 0.18% | 227,988 |
| Oct 26, 2025 | 108.40 | 109.80 | 108.40 | 108.80 | 108.80 | 0.74% | 198,606 |
| Oct 23, 2025 | 107.10 | 108.50 | 106.50 | 108.00 | 108.00 | 0.93% | 257,342 |
| Oct 22, 2025 | 107.70 | 107.90 | 106.50 | 107.00 | 107.00 | -0.47% | 148,379 |
| Oct 21, 2025 | 109.00 | 109.00 | 107.10 | 107.50 | 107.50 | -1.19% | 200,014 |
| Oct 20, 2025 | 106.80 | 109.20 | 106.20 | 108.80 | 108.80 | 2.16% | 869,293 |
| Oct 19, 2025 | 104.10 | 107.00 | 103.50 | 106.50 | 106.50 | 2.40% | 412,983 |
| Oct 16, 2025 | 103.60 | 104.50 | 102.90 | 104.00 | 104.00 | - | 263,435 |
| Oct 15, 2025 | 104.50 | 105.40 | 103.30 | 104.00 | 104.00 | -0.38% | 262,558 |
| Oct 14, 2025 | 105.90 | 106.00 | 104.10 | 104.40 | 104.40 | -0.95% | 189,166 |
| Oct 13, 2025 | 105.00 | 106.70 | 104.60 | 105.40 | 105.40 | 1.25% | 305,692 |
| Oct 12, 2025 | 104.90 | 105.80 | 103.50 | 104.10 | 104.10 | -2.07% | 324,674 |
| Oct 9, 2025 | 107.00 | 108.40 | 106.30 | 106.30 | 106.30 | -0.93% | 292,982 |
| Oct 8, 2025 | 108.00 | 108.30 | 106.50 | 107.30 | 107.30 | -0.37% | 202,139 |
| Oct 7, 2025 | 108.30 | 108.50 | 107.30 | 107.70 | 107.70 | -0.09% | 267,207 |
| Oct 6, 2025 | 107.60 | 108.40 | 107.10 | 107.80 | 107.80 | 0.19% | 225,906 |
| Oct 5, 2025 | 109.00 | 109.30 | 106.90 | 107.60 | 107.60 | -1.01% | 329,552 |
| Oct 2, 2025 | 110.40 | 111.00 | 108.50 | 108.70 | 108.70 | -0.91% | 303,971 |
| Oct 1, 2025 | 111.70 | 112.10 | 109.70 | 109.70 | 109.70 | -1.79% | 298,918 |
| Sep 30, 2025 | 110.90 | 112.10 | 110.30 | 111.70 | 111.70 | 0.99% | 352,982 |
| Sep 29, 2025 | 109.50 | 111.20 | 109.50 | 110.60 | 110.60 | 0.73% | 318,735 |
| Sep 28, 2025 | 111.60 | 111.70 | 109.70 | 109.80 | 109.80 | -1.70% | 248,579 |