Advertisement
Advertisement
Etihad Atheeb Telecommunication Company (7040.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:17PM AST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SAR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 54.50 | 59.00 | 54.20 | 56.30 | 56.30 | 932,299 |
| May 18, 2022 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| May 17, 2022 | 58.00 | 59.30 | 57.00 | 57.30 | 57.30 | 366,865 |
| May 16, 2022 | 57.60 | 58.80 | 55.60 | 57.60 | 57.60 | 701,189 |
| May 15, 2022 | 56.60 | 61.60 | 56.50 | 57.30 | 57.30 | 1,699,412 |
| May 12, 2022 | 55.10 | 57.30 | 53.70 | 56.00 | 56.00 | 570,340 |
| May 11, 2022 | 57.70 | 57.70 | 54.70 | 54.90 | 54.90 | 380,803 |
| May 10, 2022 | 56.80 | 59.50 | 56.30 | 56.80 | 56.80 | 1,372,374 |
| May 09, 2022 | 50.20 | 55.10 | 50.20 | 55.10 | 55.10 | 533,196 |
| May 08, 2022 | 50.80 | 50.90 | 49.65 | 50.10 | 50.10 | 105,329 |
| Apr 28, 2022 | 50.50 | 51.50 | 50.20 | 51.10 | 51.10 | 134,326 |
| Apr 27, 2022 | 50.30 | 50.70 | 50.10 | 50.60 | 50.60 | 48,214 |
| Apr 26, 2022 | 49.80 | 50.70 | 49.80 | 50.30 | 50.30 | 104,833 |
| Apr 25, 2022 | 51.30 | 51.30 | 49.00 | 50.00 | 50.00 | 89,732 |
| Apr 24, 2022 | 51.50 | 51.90 | 51.20 | 51.40 | 51.40 | 49,537 |
| Apr 21, 2022 | 52.00 | 52.50 | 51.50 | 51.80 | 51.80 | 62,810 |
| Apr 20, 2022 | 52.00 | 52.80 | 51.60 | 51.90 | 51.90 | 92,504 |
| Apr 19, 2022 | 52.00 | 52.60 | 51.40 | 51.90 | 51.90 | 150,509 |
| Apr 18, 2022 | 52.80 | 52.80 | 51.90 | 52.00 | 52.00 | 83,079 |
| Apr 17, 2022 | 52.50 | 53.30 | 52.40 | 52.60 | 52.60 | 128,258 |
| Apr 14, 2022 | 52.00 | 52.90 | 52.00 | 52.40 | 52.40 | 157,466 |
| Apr 13, 2022 | 52.70 | 52.80 | 52.00 | 52.00 | 52.00 | 98,132 |
| Apr 12, 2022 | 53.90 | 53.90 | 52.40 | 52.80 | 52.80 | 123,192 |
| Apr 11, 2022 | 54.10 | 54.10 | 53.70 | 53.90 | 53.90 | 84,853 |
| Apr 10, 2022 | 54.00 | 55.60 | 53.80 | 54.00 | 54.00 | 179,747 |
| Apr 07, 2022 | 53.80 | 54.70 | 53.80 | 54.10 | 54.10 | 109,384 |
| Apr 06, 2022 | 55.20 | 55.20 | 53.80 | 54.20 | 54.20 | 164,421 |
| Apr 05, 2022 | 55.60 | 55.60 | 54.70 | 55.10 | 55.10 | 134,628 |
| Apr 04, 2022 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Apr 03, 2022 | 56.00 | 56.60 | 56.00 | 56.40 | 56.40 | 56,847 |
| Mar 31, 2022 | 57.50 | 57.60 | 56.20 | 56.30 | 56.30 | 203,543 |
| Mar 30, 2022 | 56.40 | 57.70 | 55.50 | 57.30 | 57.30 | 480,890 |
| Mar 29, 2022 | 55.50 | 57.20 | 55.50 | 55.80 | 55.80 | 328,567 |
| Mar 28, 2022 | 55.50 | 56.00 | 55.40 | 55.60 | 55.60 | 114,079 |
| Mar 27, 2022 | 55.70 | 56.20 | 55.20 | 55.50 | 55.50 | 136,103 |
| Mar 24, 2022 | 55.30 | 56.00 | 54.80 | 55.80 | 55.80 | 170,752 |
| Mar 23, 2022 | 56.10 | 56.30 | 55.50 | 55.60 | 55.60 | 129,444 |
| Mar 22, 2022 | 55.50 | 56.50 | 54.50 | 56.10 | 56.10 | 324,526 |
| Mar 21, 2022 | 57.00 | 57.00 | 55.40 | 55.40 | 55.40 | 242,855 |
| Mar 20, 2022 | 57.90 | 57.90 | 56.50 | 56.80 | 56.80 | 175,196 |
| Mar 17, 2022 | 57.90 | 58.10 | 57.00 | 57.60 | 57.60 | 208,628 |
| Mar 16, 2022 | 58.80 | 59.60 | 57.70 | 57.90 | 57.90 | 406,399 |
| Mar 15, 2022 | 57.90 | 59.50 | 57.40 | 57.70 | 57.70 | 397,056 |
| Mar 14, 2022 | 61.20 | 61.20 | 57.80 | 57.90 | 57.90 | 538,636 |
| Mar 13, 2022 | 62.00 | 62.80 | 61.30 | 61.30 | 61.30 | 208,594 |
| Mar 10, 2022 | 62.60 | 62.80 | 61.50 | 62.00 | 62.00 | 170,531 |
| Mar 09, 2022 | 62.00 | 63.60 | 61.60 | 62.60 | 62.60 | 293,842 |
| Mar 08, 2022 | 61.60 | 62.40 | 61.30 | 61.50 | 61.50 | 139,160 |
| Mar 07, 2022 | 62.80 | 64.00 | 61.90 | 61.90 | 61.90 | 222,816 |
| Mar 06, 2022 | 62.10 | 63.80 | 61.60 | 63.10 | 63.10 | 279,372 |
| Mar 03, 2022 | 62.10 | 62.80 | 61.00 | 62.00 | 62.00 | 234,446 |
| Mar 02, 2022 | 64.50 | 64.70 | 62.10 | 62.10 | 62.10 | 313,310 |
| Mar 01, 2022 | 65.40 | 65.50 | 64.50 | 64.50 | 64.50 | 134,907 |
| Feb 28, 2022 | 65.40 | 66.00 | 64.80 | 64.90 | 64.90 | 200,541 |
| Feb 27, 2022 | 65.00 | 66.00 | 64.30 | 65.40 | 65.40 | 356,803 |
| Feb 24, 2022 | 64.80 | 65.50 | 63.80 | 64.10 | 64.10 | 341,664 |
| Feb 23, 2022 | 66.70 | 68.20 | 66.20 | 67.00 | 67.00 | 184,875 |
| Feb 21, 2022 | 65.60 | 69.50 | 65.20 | 66.50 | 66.50 | 626,235 |
| Feb 20, 2022 | 68.30 | 68.50 | 65.10 | 65.50 | 65.50 | 265,986 |
| Feb 17, 2022 | 69.40 | 69.60 | 68.70 | 68.80 | 68.80 | 203,511 |
| Feb 16, 2022 | 69.00 | 69.70 | 68.30 | 69.40 | 69.40 | 393,639 |
| Feb 15, 2022 | 67.70 | 69.30 | 67.00 | 68.60 | 68.60 | 371,794 |
| Feb 14, 2022 | 67.50 | 68.60 | 65.60 | 67.60 | 67.60 | 365,558 |
| Feb 13, 2022 | 70.20 | 70.20 | 66.20 | 67.00 | 67.00 | 566,514 |
| Feb 10, 2022 | 70.90 | 71.60 | 70.50 | 70.50 | 70.50 | 243,150 |
| Feb 09, 2022 | 70.80 | 72.50 | 70.50 | 70.90 | 70.90 | 495,428 |
| Feb 08, 2022 | 71.00 | 71.60 | 70.60 | 70.60 | 70.60 | 339,401 |
| Feb 07, 2022 | 72.20 | 73.40 | 70.70 | 71.00 | 71.00 | 1,024,006 |
| Feb 06, 2022 | 74.00 | 74.10 | 72.20 | 72.20 | 72.20 | 434,593 |
| Feb 03, 2022 | 73.30 | 75.30 | 73.10 | 74.10 | 74.10 | 538,082 |
| Feb 02, 2022 | 74.80 | 75.30 | 73.10 | 73.20 | 73.20 | 408,161 |
| Feb 01, 2022 | 76.00 | 76.60 | 74.70 | 74.70 | 74.70 | 419,117 |
| Jan 31, 2022 | 75.20 | 77.80 | 74.60 | 76.20 | 76.20 | 1,227,421 |
| Jan 30, 2022 | 77.20 | 77.70 | 75.10 | 75.10 | 75.10 | 869,382 |
| Jan 27, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 26, 2022 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| Jan 25, 2022 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| Jan 24, 2022 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| Jan 24, 2022 | 1:5 Stock Split | |||||
| Jan 23, 2022 | 80.46 | 86.29 | 80.46 | 86.29 | 86.29 | 2,053,967 |
| Jan 20, 2022 | 81.35 | 82.61 | 80.20 | 80.96 | 80.96 | 331,890 |
| Jan 19, 2022 | 80.33 | 82.74 | 80.08 | 81.73 | 81.73 | 388,189 |
| Jan 18, 2022 | 82.61 | 82.61 | 79.70 | 80.33 | 80.33 | 433,393 |
| Jan 17, 2022 | 83.38 | 83.50 | 82.23 | 82.36 | 82.36 | 278,734 |
| Jan 16, 2022 | 80.58 | 84.64 | 80.20 | 82.87 | 82.87 | 767,655 |
| Jan 13, 2022 | 79.95 | 81.22 | 79.06 | 80.33 | 80.33 | 313,885 |
| Jan 12, 2022 | 80.08 | 80.46 | 79.19 | 79.57 | 79.57 | 156,826 |
| Jan 11, 2022 | 80.96 | 80.96 | 79.70 | 80.08 | 80.08 | 254,585 |
| Jan 10, 2022 | 80.71 | 81.09 | 79.82 | 80.33 | 80.33 | 238,844 |
| Jan 09, 2022 | 78.43 | 81.22 | 78.43 | 80.46 | 80.46 | 658,305 |
| Jan 06, 2022 | 77.92 | 79.19 | 77.16 | 78.05 | 78.05 | 311,416 |
| Jan 05, 2022 | 77.92 | 78.30 | 77.16 | 77.92 | 77.92 | 194,327 |
| Jan 04, 2022 | 78.43 | 79.44 | 77.41 | 78.05 | 78.05 | 260,008 |
| Jan 03, 2022 | 74.49 | 79.82 | 74.49 | 78.05 | 78.05 | 1,150,902 |
| Jan 02, 2022 | 77.92 | 77.92 | 75.63 | 76.78 | 76.78 | 394,218 |
| Dec 30, 2021 | 76.52 | 76.52 | 74.37 | 74.62 | 74.62 | 251,798 |
| Dec 29, 2021 | 78.81 | 78.81 | 74.24 | 75.38 | 75.38 | 588,758 |
| Dec 28, 2021 | 77.66 | 78.81 | 76.65 | 77.41 | 77.41 | 505,059 |
| Dec 27, 2021 | 75.00 | 77.92 | 75.00 | 77.03 | 77.03 | 633,563 |
| Dec 26, 2021 | 76.65 | 79.06 | 75.00 | 75.00 | 75.00 | 924,331 |
| *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.
