Etihad Atheeb Telecommunication Company (7040.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 116.40 | 125.00 | 116.40 | 121.20 | 121.20 | 5,441,747 |
| 22 Apr 2024 | 113.00 | 116.60 | 112.20 | 115.60 | 115.60 | 2,073,242 |
| 21 Apr 2024 | 113.60 | 115.40 | 112.20 | 112.80 | 112.80 | 1,216,381 |
| 18 Apr 2024 | 115.40 | 117.20 | 111.60 | 113.60 | 113.60 | 1,358,629 |
| 17 Apr 2024 | 118.00 | 119.40 | 113.20 | 115.60 | 115.60 | 2,735,242 |
| 16 Apr 2024 | 110.00 | 118.00 | 108.80 | 116.80 | 116.80 | 5,134,257 |
| 15 Apr 2024 | 113.00 | 117.40 | 108.20 | 109.60 | 109.60 | 5,513,895 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 98.30 | 102.40 | 97.10 | 100.20 | 100.20 | 2,942,623 |
| 03 Apr 2024 | 95.80 | 99.90 | 95.50 | 97.50 | 97.50 | 2,688,975 |
| 02 Apr 2024 | 96.50 | 98.30 | 95.00 | 95.20 | 95.20 | 1,130,838 |
| 01 Apr 2024 | 93.70 | 96.80 | 92.60 | 95.50 | 95.50 | 1,090,674 |
| 31 Mar 2024 | 96.00 | 97.70 | 91.00 | 93.70 | 93.70 | 1,427,753 |
| 28 Mar 2024 | 97.10 | 98.90 | 94.20 | 95.60 | 95.60 | 1,582,050 |
| 27 Mar 2024 | 96.50 | 99.80 | 95.00 | 95.90 | 95.90 | 2,566,904 |
| 26 Mar 2024 | 95.00 | 101.60 | 94.60 | 96.30 | 96.30 | 6,245,993 |
| 25 Mar 2024 | 84.40 | 93.60 | 84.10 | 93.60 | 93.60 | 4,710,385 |
| 24 Mar 2024 | 86.50 | 86.70 | 83.90 | 85.10 | 85.10 | 987,064 |
| 21 Mar 2024 | 85.00 | 87.90 | 84.80 | 86.50 | 86.50 | 1,383,730 |
| 20 Mar 2024 | 86.20 | 88.90 | 84.60 | 85.00 | 85.00 | 1,278,206 |
| 19 Mar 2024 | 87.80 | 89.30 | 85.60 | 86.00 | 86.00 | 886,042 |
| 18 Mar 2024 | 88.50 | 90.40 | 85.70 | 87.80 | 87.80 | 1,239,235 |
| 17 Mar 2024 | 91.50 | 91.60 | 88.50 | 88.70 | 88.70 | 1,245,795 |
| 14 Mar 2024 | 93.00 | 94.00 | 91.00 | 91.50 | 91.50 | 1,023,634 |
| 13 Mar 2024 | 93.00 | 94.40 | 92.20 | 93.10 | 93.10 | 1,169,160 |
| 12 Mar 2024 | 93.10 | 94.70 | 91.70 | 92.90 | 92.90 | 1,070,047 |
| 11 Mar 2024 | 94.30 | 96.00 | 91.50 | 93.00 | 93.00 | 1,711,598 |
| 10 Mar 2024 | 89.80 | 94.00 | 85.40 | 93.60 | 93.60 | 2,860,018 |
| 07 Mar 2024 | 91.00 | 96.40 | 89.20 | 89.90 | 89.90 | 3,539,498 |
| 06 Mar 2024 | 94.80 | 98.10 | 90.60 | 91.50 | 91.50 | 2,559,886 |
| 05 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 04 Mar 2024 | 97.20 | 98.70 | 95.00 | 95.50 | 95.50 | 422,243 |
| 03 Mar 2024 | 99.00 | 99.10 | 97.00 | 97.10 | 97.10 | 439,223 |
| 29 Feb 2024 | 99.10 | 100.20 | 97.40 | 99.60 | 99.60 | 880,348 |
| 28 Feb 2024 | 99.60 | 101.20 | 98.00 | 99.30 | 99.30 | 643,389 |
| 27 Feb 2024 | 95.80 | 101.20 | 93.60 | 100.00 | 100.00 | 1,245,275 |
| 26 Feb 2024 | 101.20 | 101.20 | 95.70 | 95.80 | 95.80 | 920,817 |
| 25 Feb 2024 | 102.20 | 103.00 | 100.00 | 100.80 | 100.80 | 837,315 |
| 21 Feb 2024 | 98.30 | 103.40 | 97.70 | 101.80 | 101.80 | 2,673,515 |
| 20 Feb 2024 | 104.20 | 108.60 | 96.40 | 97.50 | 97.50 | 2,610,413 |
| 19 Feb 2024 | 112.00 | 114.20 | 95.40 | 103.20 | 103.20 | 6,564,642 |
| 18 Feb 2024 | 97.90 | 106.00 | 97.80 | 106.00 | 106.00 | 2,557,870 |
| 15 Feb 2024 | 88.00 | 96.80 | 86.50 | 96.50 | 96.50 | 3,571,926 |
| 14 Feb 2024 | 81.00 | 88.10 | 80.30 | 88.10 | 88.10 | 4,279,118 |
| 13 Feb 2024 | 85.00 | 88.00 | 78.20 | 80.10 | 80.10 | 3,060,720 |
| 12 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 921,200 |
| 11 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 27,501 |
| 08 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 14,906 |
| 07 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 14,906 |
| 06 Feb 2024 | 53.29 | 57.12 | 53.29 | 57.12 | 57.12 | 3,732,284 |
| 05 Feb 2024 | 55.42 | 56.02 | 52.56 | 53.29 | 53.29 | 2,186,917 |
| 04 Feb 2024 | 55.90 | 56.63 | 54.93 | 55.42 | 55.42 | 1,379,862 |
| 01 Feb 2024 | 58.21 | 58.33 | 54.93 | 56.81 | 56.81 | 1,905,740 |
| 31 Jan 2024 | 57.12 | 59.37 | 56.51 | 58.21 | 58.21 | 1,522,083 |
| 30 Jan 2024 | 60.22 | 60.28 | 56.08 | 57.12 | 57.12 | 2,262,881 |
| 29 Jan 2024 | 59.30 | 60.70 | 58.88 | 60.34 | 60.34 | 2,497,911 |
| 28 Jan 2024 | 58.33 | 59.43 | 57.73 | 59.12 | 59.12 | 2,285,457 |
| 25 Jan 2024 | 58.03 | 59.00 | 57.66 | 58.27 | 58.27 | 1,750,741 |
| 24 Jan 2024 | 57.24 | 58.09 | 57.00 | 57.97 | 57.97 | 2,345,184 |
| 23 Jan 2024 | 55.60 | 58.45 | 55.05 | 57.00 | 57.00 | 4,756,464 |
| 22 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 21 Jan 2024 | 55.66 | 56.63 | 55.23 | 55.60 | 55.60 | 1,399,871 |
| 18 Jan 2024 | 55.66 | 55.72 | 54.08 | 55.11 | 55.11 | 1,733,004 |
| 17 Jan 2024 | 55.90 | 57.30 | 55.36 | 55.66 | 55.66 | 2,637,565 |
| 16 Jan 2024 | 55.54 | 56.75 | 54.02 | 55.84 | 55.84 | 3,522,032 |
| 15 Jan 2024 | 57.18 | 58.15 | 55.17 | 55.84 | 55.84 | 4,973,967 |
| 14 Jan 2024 | 52.13 | 57.24 | 51.77 | 57.06 | 57.06 | 7,527,413 |
| 11 Jan 2024 | 52.26 | 52.99 | 51.22 | 52.26 | 52.26 | 3,499,824 |
| 10 Jan 2024 | 49.52 | 53.17 | 48.73 | 52.20 | 52.20 | 7,653,423 |
| 09 Jan 2024 | 48.31 | 49.70 | 46.85 | 49.04 | 49.04 | 4,723,891 |
| 08 Jan 2024 | 50.86 | 51.10 | 50.49 | 50.92 | 50.92 | 752,103 |
| 07 Jan 2024 | 50.80 | 51.77 | 50.55 | 50.62 | 50.62 | 1,576,810 |
| 04 Jan 2024 | 49.52 | 50.92 | 49.22 | 50.37 | 50.37 | 1,437,449 |
| 03 Jan 2024 | 51.34 | 51.41 | 49.52 | 49.83 | 49.83 | 1,870,742 |
| 02 Jan 2024 | 50.55 | 52.32 | 50.55 | 51.41 | 51.41 | 2,989,370 |
| 01 Jan 2024 | 51.89 | 51.89 | 50.55 | 50.92 | 50.92 | 1,896,613 |
| 31 Dec 2023 | 51.95 | 52.62 | 51.10 | 51.53 | 51.53 | 2,125,962 |
| 28 Dec 2023 | 52.50 | 52.80 | 51.16 | 51.53 | 51.53 | 3,642,805 |
| 27 Dec 2023 | 49.04 | 53.17 | 49.04 | 52.07 | 52.07 | 9,139,402 |
| 26 Dec 2023 | 47.58 | 49.58 | 47.03 | 48.98 | 48.98 | 5,014,024 |
| 25 Dec 2023 | 48.06 | 48.06 | 47.21 | 47.33 | 47.33 | 1,282,984 |
| 24 Dec 2023 | 46.18 | 48.25 | 46.06 | 47.76 | 47.76 | 2,902,995 |
| 21 Dec 2023 | 46.30 | 46.48 | 45.88 | 46.06 | 46.06 | 668,796 |
| 20 Dec 2023 | 46.79 | 46.85 | 45.82 | 46.18 | 46.18 | 881,731 |
| 19 Dec 2023 | 47.09 | 47.52 | 44.84 | 46.48 | 46.48 | 3,410,810 |
| 18 Dec 2023 | 48.00 | 48.12 | 47.15 | 47.21 | 47.21 | 757,347 |
| 17 Dec 2023 | 48.06 | 48.37 | 47.88 | 48.00 | 48.00 | 600,327 |
| 14 Dec 2023 | 48.06 | 48.98 | 47.94 | 48.06 | 48.06 | 1,184,842 |
| 13 Dec 2023 | 48.61 | 48.85 | 47.88 | 48.31 | 48.31 | 1,003,265 |
| 12 Dec 2023 | 48.91 | 49.16 | 48.43 | 48.49 | 48.49 | 1,109,362 |
| 11 Dec 2023 | 48.98 | 50.43 | 48.61 | 48.91 | 48.91 | 4,811,379 |
| 10 Dec 2023 | 48.37 | 49.22 | 48.00 | 48.85 | 48.85 | 2,504,116 |
| 07 Dec 2023 | 49.16 | 49.22 | 48.19 | 48.37 | 48.37 | 1,382,795 |
| 06 Dec 2023 | 48.43 | 49.40 | 48.19 | 48.85 | 48.85 | 3,180,275 |
| 05 Dec 2023 | 48.25 | 48.91 | 47.94 | 48.31 | 48.31 | 1,939,464 |
| 04 Dec 2023 | 48.25 | 48.37 | 47.76 | 48.25 | 48.25 | 1,076,816 |
| 03 Dec 2023 | 47.76 | 48.85 | 47.64 | 48.06 | 48.06 | 2,289,150 |
| 30 Nov 2023 | 47.70 | 48.19 | 47.09 | 47.76 | 47.76 | 1,519,710 |
| 29 Nov 2023 | 47.03 | 48.43 | 47.03 | 47.52 | 47.52 | 2,047,177 |
| 28 Nov 2023 | 47.94 | 48.19 | 46.73 | 46.91 | 46.91 | 1,338,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.