Saudi Telecom Company (TADAWUL:7010)
Saudi Arabia
· Delayed Price · Currency is SAR 42.20
+0.10 (0.24%)
At close: Mar 9, 2026
Saudi Telecom Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.14 | 42.42 | 42.00 | 42.20 | 42.20 | 0.24% | 2,831,892 |
| Mar 8, 2026 | 42.10 | 42.70 | 42.04 | 42.10 | 42.10 | 0.24% | 2,011,791 |
| Mar 5, 2026 | 42.30 | 42.62 | 41.96 | 42.00 | 42.00 | -0.24% | 3,131,445 |
| Mar 4, 2026 | 41.74 | 42.84 | 41.74 | 42.10 | 42.10 | 0.86% | 4,191,664 |
| Mar 3, 2026 | 41.22 | 41.84 | 41.22 | 41.74 | 41.74 | 1.26% | 4,279,779 |
| Mar 2, 2026 | 41.56 | 41.84 | 41.14 | 41.22 | 41.22 | -0.67% | 3,922,082 |
| Mar 1, 2026 | 40.30 | 41.80 | 40.20 | 41.50 | 41.50 | -0.77% | 4,278,336 |
| Feb 26, 2026 | 42.50 | 42.50 | 41.82 | 41.82 | 41.82 | -1.51% | 6,421,143 |
| Feb 25, 2026 | 42.32 | 42.46 | 42.10 | 42.46 | 42.46 | 0.38% | 2,419,589 |
| Feb 24, 2026 | 42.80 | 42.82 | 42.10 | 42.30 | 42.30 | -2.08% | 3,207,904 |
| Feb 23, 2026 | 43.00 | 43.34 | 43.00 | 43.20 | 42.65 | 0.47% | 2,608,008 |
| Feb 19, 2026 | 43.62 | 43.64 | 43.00 | 43.00 | 42.45 | -1.38% | 4,002,727 |
| Feb 18, 2026 | 43.84 | 44.20 | 43.10 | 43.60 | 43.04 | -2.68% | 5,900,873 |
| Feb 17, 2026 | 44.78 | 44.84 | 44.50 | 44.80 | 44.23 | - | 1,707,959 |
| Feb 16, 2026 | 44.72 | 44.80 | 44.58 | 44.80 | 44.23 | - | 1,362,488 |
| Feb 15, 2026 | 44.70 | 44.80 | 44.64 | 44.80 | 44.23 | 0.04% | 1,059,167 |
| Feb 12, 2026 | 44.50 | 44.78 | 44.42 | 44.78 | 44.21 | 0.49% | 1,386,589 |
| Feb 11, 2026 | 44.46 | 44.56 | 44.20 | 44.56 | 43.99 | 0.18% | 1,692,638 |
| Feb 10, 2026 | 44.50 | 44.56 | 44.30 | 44.48 | 43.91 | -0.27% | 1,582,424 |
| Feb 9, 2026 | 44.46 | 44.68 | 44.26 | 44.60 | 44.03 | 0.36% | 2,282,251 |
| Feb 8, 2026 | 44.74 | 44.74 | 44.34 | 44.44 | 43.87 | 0.36% | 1,010,418 |
| Feb 5, 2026 | 44.74 | 44.74 | 44.10 | 44.28 | 43.71 | -1.07% | 1,859,291 |
| Feb 4, 2026 | 44.68 | 44.86 | 44.60 | 44.76 | 44.19 | -0.31% | 1,402,292 |
| Feb 3, 2026 | 44.78 | 45.00 | 44.64 | 44.90 | 44.33 | 0.22% | 1,674,041 |
| Feb 2, 2026 | 44.16 | 44.80 | 43.88 | 44.80 | 44.23 | 1.22% | 3,039,808 |
| Feb 1, 2026 | 44.60 | 44.68 | 44.10 | 44.26 | 43.69 | -0.32% | 2,481,724 |
| Jan 29, 2026 | 44.86 | 44.88 | 44.40 | 44.40 | 43.83 | -0.89% | 5,944,743 |
| Jan 28, 2026 | 45.00 | 45.10 | 44.62 | 44.80 | 44.23 | -0.36% | 3,696,730 |
| Jan 27, 2026 | 44.32 | 44.96 | 44.32 | 44.96 | 44.39 | 1.44% | 3,804,863 |
| Jan 26, 2026 | 44.18 | 44.32 | 44.02 | 44.32 | 43.75 | 0.32% | 2,748,468 |
| Jan 25, 2026 | 43.94 | 44.32 | 43.94 | 44.18 | 43.62 | 0.55% | 2,663,017 |
| Jan 22, 2026 | 43.90 | 44.04 | 43.80 | 43.94 | 43.38 | 0.09% | 4,207,541 |
| Jan 21, 2026 | 44.10 | 44.14 | 43.90 | 43.90 | 43.34 | -0.59% | 2,783,924 |
| Jan 20, 2026 | 43.96 | 44.24 | 43.86 | 44.16 | 43.60 | 0.36% | 2,357,284 |
| Jan 19, 2026 | 44.00 | 44.10 | 43.60 | 44.00 | 43.44 | - | 2,561,069 |
| Jan 18, 2026 | 44.18 | 44.38 | 43.94 | 44.00 | 43.44 | -0.68% | 2,271,536 |
| Jan 15, 2026 | 44.36 | 44.38 | 43.98 | 44.30 | 43.73 | -0.36% | 2,184,018 |
| Jan 14, 2026 | 44.54 | 44.66 | 44.18 | 44.46 | 43.89 | -0.18% | 2,573,950 |
| Jan 13, 2026 | 44.06 | 44.54 | 44.02 | 44.54 | 43.97 | 1.23% | 3,373,562 |
| Jan 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 43.44 | 2.33% | 4,135,336 |
| Jan 11, 2026 | 42.90 | 43.10 | 42.88 | 43.00 | 42.45 | 0.28% | 1,346,468 |
| Jan 8, 2026 | 42.80 | 42.94 | 42.62 | 42.88 | 42.33 | 0.19% | 2,503,583 |
| Jan 7, 2026 | 42.86 | 42.86 | 42.38 | 42.80 | 42.25 | 1.28% | 3,984,571 |
| Jan 6, 2026 | 42.72 | 42.76 | 42.00 | 42.26 | 41.72 | -1.08% | 4,085,501 |
| Jan 5, 2026 | 42.70 | 42.92 | 42.52 | 42.72 | 42.17 | 0.05% | 2,902,626 |
| Jan 4, 2026 | 43.00 | 43.02 | 42.62 | 42.70 | 42.15 | -0.61% | 2,276,641 |
| Jan 1, 2026 | 42.98 | 43.10 | 42.88 | 42.96 | 42.41 | -0.05% | 818,849 |
| Dec 31, 2025 | 42.50 | 43.00 | 42.50 | 42.98 | 42.43 | 0.75% | 2,520,528 |
| Dec 30, 2025 | 42.66 | 42.78 | 42.30 | 42.66 | 42.12 | 0.19% | 2,416,502 |
| Dec 29, 2025 | 42.52 | 42.84 | 42.42 | 42.58 | 42.04 | 0.14% | 2,184,797 |
| Dec 28, 2025 | 42.80 | 42.88 | 42.52 | 42.52 | 41.98 | -0.89% | 2,026,097 |
| Dec 25, 2025 | 42.80 | 42.92 | 42.64 | 42.90 | 42.35 | 0.09% | 1,117,474 |
| Dec 24, 2025 | 42.80 | 42.94 | 42.62 | 42.86 | 42.31 | 0.19% | 1,596,735 |
| Dec 23, 2025 | 42.60 | 42.78 | 42.30 | 42.78 | 42.23 | 0.42% | 1,841,218 |
| Dec 22, 2025 | 42.24 | 42.60 | 42.18 | 42.60 | 42.06 | 0.90% | 2,567,627 |
| Dec 21, 2025 | 42.50 | 42.60 | 42.22 | 42.22 | 41.68 | 0.38% | 2,639,938 |
| Dec 18, 2025 | 42.30 | 42.44 | 42.06 | 42.06 | 41.52 | -0.33% | 5,811,914 |
| Dec 17, 2025 | 42.42 | 42.42 | 42.16 | 42.20 | 41.66 | -0.57% | 2,400,110 |
| Dec 16, 2025 | 42.60 | 42.70 | 42.26 | 42.44 | 41.90 | -0.09% | 2,003,342 |
| Dec 15, 2025 | 42.50 | 42.70 | 42.16 | 42.48 | 41.94 | -0.05% | 2,579,824 |
| Dec 14, 2025 | 43.30 | 43.32 | 42.50 | 42.50 | 41.96 | -1.94% | 1,552,256 |
| Dec 11, 2025 | 42.66 | 43.34 | 42.56 | 43.34 | 42.79 | 1.59% | 3,610,209 |
| Dec 10, 2025 | 42.38 | 42.66 | 42.24 | 42.66 | 42.12 | 0.66% | 2,492,828 |
| Dec 9, 2025 | 42.00 | 42.38 | 41.94 | 42.38 | 41.84 | 0.90% | 4,373,569 |
| Dec 8, 2025 | 42.10 | 42.20 | 41.96 | 42.00 | 41.46 | -0.24% | 5,262,436 |
| Dec 7, 2025 | 42.36 | 42.48 | 42.08 | 42.10 | 41.56 | -0.52% | 2,654,388 |
| Dec 4, 2025 | 42.32 | 42.58 | 42.22 | 42.32 | 41.78 | - | 2,916,145 |
| Dec 3, 2025 | 42.28 | 42.32 | 42.08 | 42.32 | 41.78 | 0.09% | 3,020,320 |
| Dec 2, 2025 | 42.20 | 42.34 | 42.02 | 42.28 | 41.74 | 0.19% | 3,124,590 |
| Dec 1, 2025 | 42.50 | 42.58 | 42.02 | 42.20 | 41.66 | -0.71% | 2,967,278 |
| Nov 30, 2025 | 42.66 | 42.68 | 42.40 | 42.50 | 41.96 | -0.38% | 1,311,374 |
| Nov 27, 2025 | 42.62 | 42.90 | 42.36 | 42.66 | 42.12 | 0.09% | 2,630,146 |
| Nov 26, 2025 | 42.52 | 42.66 | 42.30 | 42.62 | 42.08 | 0.19% | 3,313,423 |
| Nov 25, 2025 | 42.60 | 42.94 | 42.32 | 42.54 | 42.00 | - | 2,399,700 |
| Nov 24, 2025 | 43.24 | 43.24 | 42.54 | 42.54 | 42.00 | -1.62% | 7,624,150 |
| Nov 23, 2025 | 43.10 | 43.26 | 42.94 | 43.24 | 42.69 | 0.56% | 920,897 |
| Nov 20, 2025 | 43.08 | 43.20 | 42.86 | 43.00 | 42.45 | -0.19% | 2,370,735 |
| Nov 19, 2025 | 43.32 | 43.50 | 43.08 | 43.08 | 42.53 | -0.55% | 1,948,622 |
| Nov 18, 2025 | 43.38 | 43.40 | 43.02 | 43.32 | 42.77 | -0.18% | 2,631,674 |
| Nov 17, 2025 | 43.16 | 43.44 | 43.08 | 43.40 | 42.85 | 0.60% | 2,308,891 |
| Nov 16, 2025 | 43.80 | 43.82 | 43.06 | 43.14 | 42.59 | -1.55% | 2,180,791 |
| Nov 13, 2025 | 43.96 | 44.14 | 43.82 | 43.82 | 43.26 | -0.36% | 1,977,149 |
| Nov 12, 2025 | 44.34 | 44.50 | 43.90 | 43.98 | 43.42 | -1.04% | 1,692,101 |
| Nov 11, 2025 | 43.86 | 44.44 | 43.80 | 44.44 | 43.87 | 1.32% | 2,473,632 |
| Nov 10, 2025 | 44.00 | 44.00 | 43.50 | 43.86 | 43.30 | -0.36% | 3,326,339 |
| Nov 9, 2025 | 44.00 | 44.08 | 43.60 | 44.02 | 43.46 | -0.72% | 1,813,594 |
| Nov 6, 2025 | 44.66 | 44.84 | 44.34 | 44.34 | 43.23 | -0.63% | 2,637,711 |
| Nov 5, 2025 | 44.90 | 44.96 | 44.52 | 44.62 | 43.50 | -0.62% | 1,918,971 |
| Nov 4, 2025 | 44.40 | 45.00 | 44.40 | 44.90 | 43.78 | 1.49% | 3,710,636 |
| Nov 3, 2025 | 44.72 | 44.74 | 44.00 | 44.24 | 43.13 | -1.07% | 3,112,307 |
| Nov 2, 2025 | 44.94 | 45.06 | 44.72 | 44.72 | 43.60 | -1.02% | 1,512,003 |
| Oct 30, 2025 | 45.00 | 45.38 | 44.82 | 45.18 | 44.05 | 0.58% | 5,554,379 |
| Oct 29, 2025 | 44.78 | 44.92 | 44.60 | 44.92 | 43.80 | 0.49% | 2,367,441 |
| Oct 28, 2025 | 44.72 | 44.82 | 44.60 | 44.70 | 43.58 | -0.04% | 3,298,857 |
| Oct 27, 2025 | 45.04 | 45.08 | 44.62 | 44.72 | 43.60 | -0.71% | 2,539,562 |
| Oct 26, 2025 | 44.96 | 45.08 | 44.90 | 45.04 | 43.91 | 0.18% | 1,367,677 |
| Oct 23, 2025 | 44.68 | 44.96 | 44.54 | 44.96 | 43.84 | 0.90% | 2,174,765 |
| Oct 22, 2025 | 44.32 | 44.68 | 44.20 | 44.56 | 43.45 | 0.54% | 2,005,038 |
| Oct 21, 2025 | 44.24 | 44.50 | 44.20 | 44.32 | 43.21 | 0.45% | 1,893,878 |
| Oct 20, 2025 | 44.70 | 44.80 | 44.12 | 44.12 | 43.02 | -1.34% | 3,674,244 |