Etihad Atheeb Telecommunication Company (TADAWUL:7040)
Saudi Arabia
· Delayed Price · Currency is SAR 110.60
+0.80 (0.73%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:7040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 113.00 | 113.30 | 111.00 | 111.70 | 111.70 | -0.80% | 375,825 |
| Sep 24, 2025 | 109.30 | 113.00 | 109.30 | 112.60 | 112.30 | 3.30% | 638,930 |
| Sep 22, 2025 | 108.70 | 110.60 | 107.40 | 109.00 | 108.71 | 0.18% | 276,260 |
| Sep 21, 2025 | 109.50 | 110.50 | 108.70 | 108.80 | 108.51 | -0.64% | 248,089 |
| Sep 18, 2025 | 107.70 | 109.60 | 106.80 | 109.50 | 109.21 | 1.48% | 324,289 |
| Sep 17, 2025 | 106.50 | 107.90 | 106.10 | 107.90 | 107.61 | 1.60% | 222,242 |
| Sep 16, 2025 | 106.10 | 106.90 | 104.80 | 106.20 | 105.92 | 0.09% | 279,852 |
| Sep 15, 2025 | 107.40 | 107.40 | 105.50 | 106.10 | 105.82 | -1.12% | 220,910 |
| Sep 14, 2025 | 105.70 | 108.00 | 104.00 | 107.30 | 107.01 | 1.61% | 288,274 |
| Sep 11, 2025 | 109.40 | 110.00 | 105.60 | 105.60 | 105.32 | -3.47% | 365,373 |
| Sep 10, 2025 | 111.00 | 111.40 | 109.00 | 109.40 | 109.11 | -1.44% | 342,983 |
| Sep 9, 2025 | 110.00 | 111.50 | 109.70 | 111.00 | 110.70 | 0.91% | 217,232 |
| Sep 8, 2025 | 109.50 | 112.30 | 108.00 | 110.00 | 109.71 | - | 401,697 |
| Sep 7, 2025 | 110.10 | 111.30 | 109.50 | 110.00 | 109.71 | -0.81% | 180,034 |
| Sep 4, 2025 | 110.60 | 111.80 | 109.10 | 110.90 | 110.60 | 0.27% | 230,118 |
| Sep 3, 2025 | 111.20 | 112.50 | 109.90 | 110.60 | 110.31 | -0.63% | 348,103 |
| Sep 2, 2025 | 110.80 | 113.90 | 109.90 | 111.30 | 111.00 | 0.27% | 944,761 |
| Sep 1, 2025 | 106.90 | 111.90 | 106.50 | 111.00 | 110.70 | 3.74% | 1,012,088 |
| Aug 31, 2025 | 106.90 | 108.00 | 106.30 | 107.00 | 106.71 | 0.09% | 431,627 |
| Aug 28, 2025 | 106.50 | 106.90 | 105.30 | 106.90 | 106.62 | 0.38% | 387,268 |
| Aug 27, 2025 | 103.80 | 107.00 | 102.70 | 106.50 | 106.22 | 3.30% | 1,120,953 |
| Aug 26, 2025 | 101.30 | 104.00 | 100.80 | 103.10 | 102.83 | 1.78% | 376,272 |
| Aug 25, 2025 | 101.00 | 101.70 | 99.90 | 101.30 | 101.03 | 0.90% | 221,570 |
| Aug 24, 2025 | 101.70 | 102.80 | 100.10 | 100.40 | 100.13 | -0.79% | 233,173 |
| Aug 21, 2025 | 102.60 | 102.90 | 100.70 | 101.20 | 100.93 | -1.36% | 299,625 |
| Aug 20, 2025 | 104.20 | 104.50 | 102.40 | 102.60 | 102.33 | -1.54% | 221,082 |
| Aug 19, 2025 | 102.50 | 104.50 | 102.40 | 104.20 | 103.92 | 1.66% | 229,327 |
| Aug 18, 2025 | 105.00 | 105.10 | 102.40 | 102.50 | 102.23 | -1.82% | 297,106 |
| Aug 17, 2025 | 103.20 | 105.50 | 103.00 | 104.40 | 104.12 | 1.16% | 567,709 |
| Aug 14, 2025 | 103.90 | 104.30 | 101.60 | 103.20 | 102.93 | -0.67% | 465,940 |
| Aug 13, 2025 | 101.00 | 104.00 | 100.30 | 103.90 | 103.62 | 3.69% | 873,592 |
| Aug 12, 2025 | 100.40 | 101.90 | 99.30 | 100.20 | 99.93 | 1.06% | 530,370 |
| Aug 11, 2025 | 100.10 | 100.30 | 98.00 | 99.15 | 98.89 | -0.85% | 202,832 |
| Aug 10, 2025 | 97.90 | 101.00 | 97.60 | 100.00 | 99.73 | 2.99% | 481,225 |
| Aug 7, 2025 | 98.45 | 98.55 | 97.00 | 97.10 | 96.84 | -1.67% | 118,258 |
| Aug 6, 2025 | 99.00 | 100.00 | 97.80 | 98.75 | 98.49 | 1.44% | 245,830 |
| Aug 5, 2025 | 97.10 | 98.10 | 96.55 | 97.35 | 97.09 | 0.36% | 125,386 |
| Aug 4, 2025 | 96.20 | 97.25 | 95.45 | 97.00 | 96.74 | 1.15% | 113,816 |
| Aug 3, 2025 | 95.80 | 96.55 | 95.20 | 95.90 | 95.64 | -1.03% | 75,230 |
| Jul 31, 2025 | 96.90 | 97.35 | 96.05 | 96.90 | 96.64 | - | 57,897 |
| Jul 30, 2025 | 97.00 | 97.55 | 96.30 | 96.90 | 96.64 | -0.10% | 74,232 |
| Jul 29, 2025 | 98.10 | 98.35 | 96.80 | 97.00 | 96.74 | -1.57% | 161,804 |
| Jul 28, 2025 | 100.60 | 100.60 | 98.50 | 98.55 | 98.29 | -1.30% | 187,960 |
| Jul 27, 2025 | 98.80 | 101.60 | 98.75 | 99.85 | 99.58 | 3.58% | 622,289 |
| Jul 24, 2025 | 95.75 | 98.05 | 95.05 | 96.40 | 96.14 | 0.73% | 234,578 |
| Jul 23, 2025 | 95.00 | 96.00 | 94.20 | 95.70 | 95.45 | 1.22% | 121,525 |
| Jul 22, 2025 | 96.80 | 96.80 | 94.20 | 94.55 | 94.30 | -1.92% | 134,510 |
| Jul 21, 2025 | 94.80 | 96.75 | 93.80 | 96.40 | 96.14 | 1.47% | 193,075 |
| Jul 20, 2025 | 97.00 | 97.70 | 95.00 | 95.00 | 94.75 | -1.61% | 118,611 |
| Jul 17, 2025 | 97.55 | 97.95 | 96.30 | 96.55 | 96.29 | -1.43% | 116,522 |