Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia
· Delayed Price · Currency is SAR 227.20
+4.50 (2.02%)
At close: Dec 4, 2025
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 223.00 | 227.40 | 223.00 | 227.20 | 227.20 | 2.02% | 80,837 |
| Dec 3, 2025 | 220.80 | 223.10 | 220.20 | 222.70 | 222.70 | 0.86% | 59,746 |
| Dec 2, 2025 | 221.40 | 223.00 | 219.90 | 220.80 | 220.80 | -0.27% | 100,357 |
| Dec 1, 2025 | 226.00 | 226.00 | 220.70 | 221.40 | 221.40 | -1.60% | 88,591 |
| Nov 30, 2025 | 224.80 | 227.90 | 223.40 | 225.00 | 225.00 | 0.09% | 38,339 |
| Nov 27, 2025 | 227.80 | 227.80 | 224.00 | 224.80 | 224.80 | -1.32% | 62,558 |
| Nov 26, 2025 | 220.90 | 228.60 | 220.50 | 227.80 | 227.80 | 3.12% | 150,789 |
| Nov 25, 2025 | 224.80 | 225.90 | 220.70 | 220.90 | 220.90 | -1.82% | 104,108 |
| Nov 24, 2025 | 224.40 | 225.00 | 221.70 | 225.00 | 225.00 | 0.45% | 230,907 |
| Nov 23, 2025 | 225.00 | 225.50 | 224.00 | 224.00 | 224.00 | -0.44% | 64,482 |
| Nov 20, 2025 | 229.00 | 229.00 | 222.00 | 225.00 | 225.00 | 0.40% | 138,717 |
| Nov 19, 2025 | 230.00 | 231.00 | 224.00 | 224.10 | 224.10 | -1.67% | 151,170 |
| Nov 18, 2025 | 230.00 | 230.20 | 226.50 | 227.90 | 227.90 | -0.83% | 161,634 |
| Nov 17, 2025 | 231.40 | 232.20 | 229.10 | 229.80 | 229.80 | -0.65% | 73,465 |
| Nov 16, 2025 | 234.10 | 234.10 | 230.20 | 231.30 | 231.30 | -1.20% | 55,373 |
| Nov 13, 2025 | 236.00 | 236.00 | 233.00 | 234.10 | 234.10 | -0.72% | 96,383 |
| Nov 12, 2025 | 234.00 | 238.40 | 233.40 | 235.80 | 235.80 | 0.77% | 102,276 |
| Nov 11, 2025 | 236.80 | 236.80 | 232.80 | 234.00 | 234.00 | -1.22% | 94,921 |
| Nov 10, 2025 | 236.00 | 238.00 | 234.60 | 236.90 | 236.90 | 0.38% | 92,513 |
| Nov 9, 2025 | 234.20 | 236.80 | 231.80 | 236.00 | 236.00 | 0.85% | 67,728 |
| Nov 6, 2025 | 234.70 | 236.60 | 233.30 | 234.00 | 234.00 | -0.09% | 123,052 |
| Nov 5, 2025 | 240.60 | 240.60 | 234.20 | 234.20 | 234.20 | -2.66% | 145,958 |
| Nov 4, 2025 | 246.00 | 246.70 | 240.20 | 240.60 | 240.60 | -1.84% | 185,422 |
| Nov 3, 2025 | 251.00 | 251.60 | 243.10 | 245.10 | 245.10 | -2.12% | 140,039 |
| Nov 2, 2025 | 251.80 | 252.00 | 249.40 | 250.40 | 250.40 | -0.56% | 83,289 |
| Oct 30, 2025 | 249.90 | 254.20 | 248.00 | 251.80 | 251.80 | 0.84% | 261,293 |
| Oct 29, 2025 | 254.20 | 254.20 | 248.50 | 249.70 | 249.70 | -4.33% | 359,744 |
| Oct 28, 2025 | 260.00 | 261.00 | 258.60 | 261.00 | 261.00 | 0.38% | 58,937 |
| Oct 27, 2025 | 260.00 | 263.00 | 258.60 | 260.00 | 260.00 | 0.23% | 108,471 |
| Oct 26, 2025 | 260.00 | 262.60 | 259.40 | 259.40 | 259.40 | -0.23% | 76,640 |
| Oct 23, 2025 | 256.00 | 260.20 | 254.00 | 260.00 | 260.00 | 1.56% | 157,238 |
| Oct 22, 2025 | 254.60 | 258.40 | 253.00 | 256.00 | 256.00 | 0.23% | 71,564 |
| Oct 21, 2025 | 256.80 | 257.00 | 254.20 | 255.40 | 255.40 | -0.55% | 50,913 |
| Oct 20, 2025 | 261.60 | 263.20 | 256.80 | 256.80 | 256.80 | -2.06% | 125,730 |
| Oct 19, 2025 | 260.00 | 262.80 | 259.40 | 262.20 | 262.20 | 0.31% | 82,842 |
| Oct 16, 2025 | 261.80 | 263.20 | 259.80 | 261.40 | 261.40 | 0.77% | 127,334 |
| Oct 15, 2025 | 257.20 | 261.00 | 257.20 | 259.40 | 259.40 | 0.86% | 122,069 |
| Oct 14, 2025 | 256.20 | 259.80 | 256.20 | 257.20 | 257.20 | -0.16% | 111,058 |
| Oct 13, 2025 | 256.00 | 262.00 | 254.00 | 257.60 | 257.60 | 0.63% | 187,374 |
| Oct 12, 2025 | 250.00 | 256.00 | 248.50 | 256.00 | 256.00 | - | 55,320 |
| Oct 9, 2025 | 254.80 | 256.40 | 254.00 | 256.00 | 256.00 | 0.55% | 68,613 |
| Oct 8, 2025 | 257.00 | 257.00 | 254.40 | 254.60 | 254.60 | -0.55% | 77,894 |
| Oct 7, 2025 | 258.80 | 259.60 | 254.60 | 256.00 | 256.00 | -0.78% | 99,283 |
| Oct 6, 2025 | 255.80 | 259.00 | 255.00 | 258.00 | 258.00 | 0.94% | 105,064 |
| Oct 5, 2025 | 255.60 | 258.00 | 255.60 | 255.60 | 255.60 | 0.16% | 55,660 |
| Oct 2, 2025 | 258.20 | 259.60 | 255.00 | 255.20 | 255.20 | -0.70% | 101,848 |
| Oct 1, 2025 | 258.20 | 259.60 | 256.60 | 257.00 | 257.00 | -0.16% | 74,924 |
| Sep 30, 2025 | 255.40 | 259.40 | 254.60 | 257.40 | 257.40 | 0.86% | 105,373 |
| Sep 29, 2025 | 254.20 | 258.40 | 253.80 | 255.20 | 255.20 | 0.87% | 165,557 |
| Sep 28, 2025 | 259.00 | 260.20 | 252.00 | 253.00 | 253.00 | -1.86% | 100,986 |