Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Etihad Atheeb Telecommunication Company (7040.SR)

Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
56.30+1.00 (+1.81%)
At close: 03:17PM AST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SAR
DateOpenHighLowClose*Adj Close**Volume
May 19, 202254.5059.0054.2056.3056.30932,299
May 18, 202257.3057.3057.3057.3057.30-
May 17, 202258.0059.3057.0057.3057.30366,865
May 16, 202257.6058.8055.6057.6057.60701,189
May 15, 202256.6061.6056.5057.3057.301,699,412
May 12, 202255.1057.3053.7056.0056.00570,340
May 11, 202257.7057.7054.7054.9054.90380,803
May 10, 202256.8059.5056.3056.8056.801,372,374
May 09, 202250.2055.1050.2055.1055.10533,196
May 08, 202250.8050.9049.6550.1050.10105,329
Apr 28, 202250.5051.5050.2051.1051.10134,326
Apr 27, 202250.3050.7050.1050.6050.6048,214
Apr 26, 202249.8050.7049.8050.3050.30104,833
Apr 25, 202251.3051.3049.0050.0050.0089,732
Apr 24, 202251.5051.9051.2051.4051.4049,537
Apr 21, 202252.0052.5051.5051.8051.8062,810
Apr 20, 202252.0052.8051.6051.9051.9092,504
Apr 19, 202252.0052.6051.4051.9051.90150,509
Apr 18, 202252.8052.8051.9052.0052.0083,079
Apr 17, 202252.5053.3052.4052.6052.60128,258
Apr 14, 202252.0052.9052.0052.4052.40157,466
Apr 13, 202252.7052.8052.0052.0052.0098,132
Apr 12, 202253.9053.9052.4052.8052.80123,192
Apr 11, 202254.1054.1053.7053.9053.9084,853
Apr 10, 202254.0055.6053.8054.0054.00179,747
Apr 07, 202253.8054.7053.8054.1054.10109,384
Apr 06, 202255.2055.2053.8054.2054.20164,421
Apr 05, 202255.6055.6054.7055.1055.10134,628
Apr 04, 202256.4056.4056.4056.4056.40-
Apr 03, 202256.0056.6056.0056.4056.4056,847
Mar 31, 202257.5057.6056.2056.3056.30203,543
Mar 30, 202256.4057.7055.5057.3057.30480,890
Mar 29, 202255.5057.2055.5055.8055.80328,567
Mar 28, 202255.5056.0055.4055.6055.60114,079
Mar 27, 202255.7056.2055.2055.5055.50136,103
Mar 24, 202255.3056.0054.8055.8055.80170,752
Mar 23, 202256.1056.3055.5055.6055.60129,444
Mar 22, 202255.5056.5054.5056.1056.10324,526
Mar 21, 202257.0057.0055.4055.4055.40242,855
Mar 20, 202257.9057.9056.5056.8056.80175,196
Mar 17, 202257.9058.1057.0057.6057.60208,628
Mar 16, 202258.8059.6057.7057.9057.90406,399
Mar 15, 202257.9059.5057.4057.7057.70397,056
Mar 14, 202261.2061.2057.8057.9057.90538,636
Mar 13, 202262.0062.8061.3061.3061.30208,594
Mar 10, 202262.6062.8061.5062.0062.00170,531
Mar 09, 202262.0063.6061.6062.6062.60293,842
Mar 08, 202261.6062.4061.3061.5061.50139,160
Mar 07, 202262.8064.0061.9061.9061.90222,816
Mar 06, 202262.1063.8061.6063.1063.10279,372
Mar 03, 202262.1062.8061.0062.0062.00234,446
Mar 02, 202264.5064.7062.1062.1062.10313,310
Mar 01, 202265.4065.5064.5064.5064.50134,907
Feb 28, 202265.4066.0064.8064.9064.90200,541
Feb 27, 202265.0066.0064.3065.4065.40356,803
Feb 24, 202264.8065.5063.8064.1064.10341,664
Feb 23, 202266.7068.2066.2067.0067.00184,875
Feb 21, 202265.6069.5065.2066.5066.50626,235
Feb 20, 202268.3068.5065.1065.5065.50265,986
Feb 17, 202269.4069.6068.7068.8068.80203,511
Feb 16, 202269.0069.7068.3069.4069.40393,639
Feb 15, 202267.7069.3067.0068.6068.60371,794
Feb 14, 202267.5068.6065.6067.6067.60365,558
Feb 13, 202270.2070.2066.2067.0067.00566,514
Feb 10, 202270.9071.6070.5070.5070.50243,150
Feb 09, 202270.8072.5070.5070.9070.90495,428
Feb 08, 202271.0071.6070.6070.6070.60339,401
Feb 07, 202272.2073.4070.7071.0071.001,024,006
Feb 06, 202274.0074.1072.2072.2072.20434,593
Feb 03, 202273.3075.3073.1074.1074.10538,082
Feb 02, 202274.8075.3073.1073.2073.20408,161
Feb 01, 202276.0076.6074.7074.7074.70419,117
Jan 31, 202275.2077.8074.6076.2076.201,227,421
Jan 30, 202277.2077.7075.1075.1075.10869,382
Jan 27, 202234.0034.0034.0034.0034.00-
Jan 26, 202286.2986.2986.2986.2986.29-
Jan 25, 202286.2986.2986.2986.2986.29-
Jan 24, 202286.2986.2986.2986.2986.29-
Jan 24, 20221:5 Stock Split
Jan 23, 202280.4686.2980.4686.2986.292,053,967
Jan 20, 202281.3582.6180.2080.9680.96331,890
Jan 19, 202280.3382.7480.0881.7381.73388,189
Jan 18, 202282.6182.6179.7080.3380.33433,393
Jan 17, 202283.3883.5082.2382.3682.36278,734
Jan 16, 202280.5884.6480.2082.8782.87767,655
Jan 13, 202279.9581.2279.0680.3380.33313,885
Jan 12, 202280.0880.4679.1979.5779.57156,826
Jan 11, 202280.9680.9679.7080.0880.08254,585
Jan 10, 202280.7181.0979.8280.3380.33238,844
Jan 09, 202278.4381.2278.4380.4680.46658,305
Jan 06, 202277.9279.1977.1678.0578.05311,416
Jan 05, 202277.9278.3077.1677.9277.92194,327
Jan 04, 202278.4379.4477.4178.0578.05260,008
Jan 03, 202274.4979.8274.4978.0578.051,150,902
Jan 02, 202277.9277.9275.6376.7876.78394,218
Dec 30, 202176.5276.5274.3774.6274.62251,798
Dec 29, 202178.8178.8174.2475.3875.38588,758
Dec 28, 202177.6678.8176.6577.4177.41505,059
Dec 27, 202175.0077.9275.0077.0377.03633,563
Dec 26, 202176.6579.0675.0075.0075.00924,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement