Advertisement
Advertisement
Saudi Telecom Company (7010.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SAR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 99.50 | 99.50 | 97.10 | 97.10 | 97.10 | 2,413,262 |
| Jun 29, 2022 | 99.30 | 100.80 | 98.90 | 99.60 | 99.60 | 2,680,876 |
| Jun 28, 2022 | 97.00 | 99.00 | 96.80 | 99.00 | 99.00 | 1,821,664 |
| Jun 27, 2022 | 99.20 | 99.20 | 96.30 | 97.00 | 97.00 | 2,086,975 |
| Jun 26, 2022 | 98.90 | 99.20 | 97.70 | 99.00 | 99.00 | 1,867,360 |
| Jun 23, 2022 | 96.00 | 97.80 | 95.20 | 97.00 | 97.00 | 2,800,069 |
| Jun 22, 2022 | 99.50 | 99.50 | 95.80 | 96.10 | 96.10 | 4,630,206 |
| Jun 21, 2022 | 100.00 | 100.20 | 99.10 | 99.50 | 99.50 | 5,016,894 |
| Jun 20, 2022 | 99.30 | 100.80 | 98.40 | 99.20 | 99.20 | 2,980,725 |
| Jun 19, 2022 | 101.00 | 101.40 | 99.00 | 99.30 | 99.30 | 5,385,167 |
| Jun 16, 2022 | 104.00 | 104.60 | 101.60 | 101.80 | 101.80 | 4,752,701 |
| Jun 15, 2022 | 102.40 | 105.60 | 101.00 | 103.60 | 103.60 | 5,269,214 |
| Jun 14, 2022 | 103.40 | 103.60 | 100.00 | 102.00 | 102.00 | 6,893,145 |
| Jun 13, 2022 | 107.00 | 107.00 | 102.40 | 103.00 | 103.00 | 8,799,668 |
| Jun 12, 2022 | 110.20 | 110.20 | 105.20 | 107.00 | 107.00 | 19,013,210 |
| Jun 09, 2022 | 100.80 | 101.40 | 100.00 | 100.40 | 100.40 | 2,830,787 |
| Jun 08, 2022 | 101.80 | 102.00 | 100.20 | 100.60 | 100.60 | 2,312,507 |
| Jun 07, 2022 | 102.00 | 102.20 | 101.00 | 101.60 | 101.60 | 2,114,038 |
| Jun 06, 2022 | 102.40 | 102.80 | 101.40 | 101.80 | 101.80 | 2,717,103 |
| Jun 05, 2022 | 102.60 | 102.80 | 100.40 | 101.80 | 101.80 | 3,391,915 |
| Jun 02, 2022 | 103.80 | 103.80 | 102.60 | 102.60 | 102.60 | 3,207,906 |
| Jun 01, 2022 | 103.00 | 103.80 | 102.20 | 103.20 | 103.20 | 2,811,982 |
| May 31, 2022 | 104.20 | 104.80 | 102.80 | 102.80 | 102.80 | 6,472,680 |
| May 30, 2022 | 105.00 | 105.60 | 103.60 | 103.80 | 103.80 | 5,281,081 |
| May 29, 2022 | 104.80 | 105.40 | 104.20 | 104.60 | 104.60 | 1,446,305 |
| May 26, 2022 | 105.00 | 105.60 | 103.00 | 104.00 | 104.00 | 2,440,243 |
| May 25, 2022 | 104.20 | 105.40 | 103.80 | 104.40 | 104.40 | 3,675,962 |
| May 24, 2022 | 104.80 | 105.80 | 102.80 | 103.60 | 103.60 | 3,317,618 |
| May 23, 2022 | 106.40 | 106.60 | 103.40 | 104.40 | 104.40 | 1,992,256 |
| May 22, 2022 | 106.20 | 106.40 | 104.40 | 105.60 | 105.60 | 1,787,709 |
| May 19, 2022 | 104.60 | 106.60 | 103.80 | 105.00 | 105.00 | 2,870,870 |
| May 18, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| May 17, 2022 | 109.00 | 109.20 | 107.40 | 107.40 | 107.40 | 3,428,677 |
| May 16, 2022 | 111.20 | 111.40 | 108.20 | 108.60 | 108.60 | 3,818,590 |
| May 15, 2022 | 110.80 | 111.60 | 110.20 | 111.00 | 111.00 | 2,202,455 |
| May 12, 2022 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,486,342 |
| May 11, 2022 | 115.00 | 116.00 | 113.40 | 113.40 | 113.40 | 3,997,610 |
| May 10, 2022 | 115.00 | 116.80 | 114.00 | 114.60 | 114.60 | 7,281,684 |
| May 09, 2022 | 115.20 | 120.80 | 115.00 | 119.20 | 119.20 | 9,659,960 |
| May 08, 2022 | 116.00 | 116.00 | 114.60 | 115.60 | 115.60 | 1,851,652 |
| Apr 28, 2022 | 113.60 | 116.00 | 113.20 | 116.00 | 116.00 | 3,921,012 |
| Apr 27, 2022 | 112.40 | 113.60 | 112.20 | 113.40 | 113.40 | 3,013,758 |
| Apr 26, 2022 | 112.20 | 113.20 | 111.60 | 112.00 | 112.00 | 3,231,103 |
| Apr 25, 2022 | 112.00 | 112.40 | 111.20 | 112.20 | 112.20 | 1,875,592 |
| Apr 24, 2022 | 113.60 | 113.60 | 112.00 | 112.20 | 112.20 | 1,129,673 |
| Apr 21, 2022 | 113.40 | 115.00 | 112.40 | 114.00 | 114.00 | 1,330,453 |
| Apr 20, 2022 | 113.40 | 114.00 | 113.00 | 113.00 | 113.00 | 1,949,179 |
| Apr 19, 2022 | 115.00 | 116.00 | 113.40 | 113.40 | 113.40 | 2,520,954 |
| Apr 18, 2022 | 115.00 | 115.40 | 114.60 | 115.00 | 115.00 | 1,349,990 |
| Apr 17, 2022 | 113.80 | 114.80 | 113.40 | 114.80 | 114.80 | 811,148 |
| Apr 14, 2022 | 114.00 | 114.40 | 113.20 | 113.60 | 113.60 | 1,815,209 |
| Apr 13, 2022 | 115.40 | 115.40 | 113.60 | 114.00 | 114.00 | 1,393,282 |
| Apr 12, 2022 | 115.20 | 115.80 | 113.80 | 115.40 | 115.40 | 2,394,732 |
| Apr 11, 2022 | 115.00 | 116.20 | 114.80 | 115.20 | 115.20 | 2,945,185 |
| Apr 10, 2022 | 116.20 | 117.80 | 114.60 | 114.60 | 114.60 | 3,236,671 |
| Apr 07, 2022 | 113.00 | 116.00 | 112.80 | 116.00 | 116.00 | 5,045,160 |
| Apr 06, 2022 | 108.60 | 113.20 | 108.00 | 113.20 | 113.20 | 6,144,668 |
| Apr 05, 2022 | 108.80 | 109.00 | 108.20 | 108.20 | 108.20 | 3,009,706 |
| Apr 04, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 03, 2022 | 108.60 | 109.00 | 107.80 | 108.00 | 108.00 | 2,375,898 |
| Mar 31, 2022 | 108.00 | 108.80 | 107.60 | 107.80 | 107.80 | 2,737,553 |
| Mar 30, 2022 | 108.40 | 109.20 | 107.80 | 108.00 | 108.00 | 2,482,498 |
| Mar 29, 2022 | 109.20 | 109.20 | 107.60 | 108.60 | 108.60 | 3,017,664 |
| Mar 28, 2022 | 109.60 | 109.80 | 108.20 | 109.20 | 109.20 | 1,771,222 |
| Mar 27, 2022 | 108.20 | 109.40 | 107.80 | 109.00 | 109.00 | 1,159,676 |
| Mar 24, 2022 | 108.60 | 108.80 | 108.00 | 108.20 | 108.20 | 1,676,866 |
| Mar 23, 2022 | 107.80 | 108.60 | 107.40 | 108.20 | 108.20 | 1,628,435 |
| Mar 22, 2022 | 109.60 | 109.80 | 107.40 | 107.40 | 107.40 | 3,430,557 |
| Mar 21, 2022 | 109.00 | 110.40 | 108.80 | 109.40 | 109.40 | 2,401,051 |
| Mar 20, 2022 | 110.00 | 110.60 | 108.60 | 108.80 | 108.80 | 2,528,587 |
| Mar 17, 2022 | 111.80 | 111.80 | 109.40 | 109.40 | 109.40 | 10,648,687 |
| Mar 16, 2022 | 111.00 | 112.20 | 110.20 | 111.60 | 111.60 | 3,173,574 |
| Mar 15, 2022 | 110.00 | 110.00 | 109.20 | 109.60 | 109.60 | 1,626,862 |
| Mar 14, 2022 | 111.00 | 111.20 | 110.00 | 110.00 | 110.00 | 1,995,931 |
| Mar 13, 2022 | 111.60 | 112.00 | 110.80 | 111.20 | 111.20 | 2,013,928 |
| Mar 10, 2022 | 111.80 | 112.20 | 111.20 | 111.20 | 111.20 | 1,426,527 |
| Mar 09, 2022 | 111.40 | 112.60 | 111.20 | 111.40 | 111.40 | 4,692,413 |
| Mar 08, 2022 | 111.00 | 112.00 | 110.60 | 111.60 | 111.60 | 1,757,212 |
| Mar 07, 2022 | 111.80 | 112.00 | 110.00 | 111.20 | 111.20 | 3,020,545 |
| Mar 06, 2022 | 113.00 | 113.00 | 110.80 | 111.60 | 111.60 | 2,570,122 |
| Mar 03, 2022 | 114.60 | 115.20 | 111.00 | 112.60 | 112.60 | 3,939,283 |
| Mar 02, 2022 | 114.80 | 115.60 | 113.40 | 114.20 | 114.20 | 2,686,544 |
| Mar 01, 2022 | 114.20 | 115.20 | 114.20 | 115.00 | 115.00 | 2,095,394 |
| Feb 28, 2022 | 112.80 | 115.00 | 112.40 | 114.00 | 114.00 | 2,526,587 |
| Feb 28, 2022 | 1 Dividend | |||||
| Feb 27, 2022 | 113.60 | 114.00 | 112.80 | 113.40 | 112.40 | 1,769,315 |
| Feb 24, 2022 | 110.20 | 112.40 | 110.20 | 111.40 | 110.42 | 2,972,871 |
| Feb 23, 2022 | 115.40 | 115.60 | 113.00 | 113.60 | 112.60 | 3,424,353 |
| Feb 21, 2022 | 115.20 | 117.00 | 115.20 | 116.00 | 114.98 | 1,538,248 |
| Feb 20, 2022 | 116.40 | 116.40 | 115.20 | 115.40 | 114.38 | 1,281,113 |
| Feb 17, 2022 | 118.60 | 118.80 | 116.60 | 116.60 | 115.57 | 1,264,026 |
| Feb 16, 2022 | 115.80 | 118.60 | 115.80 | 118.60 | 117.55 | 1,800,462 |
| Feb 15, 2022 | 116.20 | 116.20 | 115.40 | 115.80 | 114.78 | 1,536,225 |
| Feb 14, 2022 | 115.00 | 116.20 | 114.60 | 116.20 | 115.18 | 1,455,822 |
| Feb 13, 2022 | 116.00 | 116.00 | 114.00 | 115.20 | 114.18 | 862,094 |
| Feb 10, 2022 | 116.20 | 116.80 | 115.60 | 116.60 | 115.57 | 719,687 |
| Feb 09, 2022 | 116.80 | 116.80 | 115.60 | 116.20 | 115.18 | 635,900 |
| Feb 08, 2022 | 116.00 | 116.80 | 115.80 | 116.40 | 115.37 | 833,461 |
| Feb 07, 2022 | 116.20 | 116.40 | 115.60 | 116.00 | 114.98 | 975,819 |
| Feb 06, 2022 | 116.80 | 116.80 | 115.60 | 116.00 | 114.98 | 487,245 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
