Saudi Telecom Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.06	43.96	43.02	43.84	43.84	2.38%	6,686,780
Apr 28, 2026	42.68	42.88	42.66	42.82	42.82	0.42%	1,346,407
Apr 27, 2026	42.50	43.14	42.46	42.64	42.64	0.28%	2,501,876
Apr 26, 2026	42.62	42.72	42.48	42.52	42.52	-0.19%	1,964,642
Apr 23, 2026	42.90	43.12	42.60	42.60	42.60	-0.70%	2,350,097
Apr 22, 2026	43.24	43.24	42.90	42.90	42.90	-0.14%	1,834,079
Apr 21, 2026	43.00	43.30	42.92	42.96	42.96	0.05%	2,069,997
Apr 20, 2026	43.18	43.18	42.94	42.94	42.94	-0.74%	1,830,427
Apr 19, 2026	43.30	43.34	43.12	43.26	43.26	-0.09%	2,239,210
Apr 16, 2026	44.00	44.02	43.14	43.30	43.30	-0.73%	3,198,078
Apr 15, 2026	43.10	43.62	43.10	43.62	43.62	1.16%	3,839,457
Apr 14, 2026	43.18	43.22	43.00	43.12	43.12	-0.14%	2,222,757
Apr 13, 2026	42.64	43.30	42.62	43.18	43.18	1.27%	4,164,677
Apr 12, 2026	42.54	42.72	42.50	42.64	42.64	-0.28%	1,770,599
Apr 9, 2026	42.64	42.78	42.54	42.76	42.76	0.19%	3,182,803
Apr 8, 2026	42.36	42.68	42.36	42.68	42.68	1.67%	4,016,354
Apr 7, 2026	42.48	42.52	41.92	41.98	41.98	-1.22%	3,922,352
Apr 6, 2026	42.58	42.68	42.44	42.50	42.50	-0.09%	1,703,879
Apr 5, 2026	42.44	42.64	42.40	42.54	42.54	0.28%	1,310,849
Apr 2, 2026	42.48	42.54	42.34	42.42	42.42	-0.14%	2,247,855
Apr 1, 2026	42.56	42.60	42.42	42.48	42.48	-0.05%	2,466,729
Mar 31, 2026	42.36	42.64	42.36	42.50	42.50	0.33%	3,170,473
Mar 30, 2026	42.28	42.52	42.28	42.36	42.36	0.24%	2,150,546
Mar 29, 2026	42.32	42.40	42.26	42.26	42.26	0.05%	1,230,567
Mar 26, 2026	42.30	42.40	42.20	42.24	42.24	0.05%	2,143,512
Mar 25, 2026	41.96	42.50	41.92	42.22	42.22	1.05%	4,733,087
Mar 24, 2026	42.30	42.46	41.78	41.78	41.78	-1.04%	6,818,726
Mar 16, 2026	42.44	42.44	42.20	42.22	42.22	-0.52%	4,943,604
Mar 15, 2026	42.40	42.50	41.96	42.44	42.44	0.33%	2,132,069
Mar 12, 2026	42.38	42.76	42.26	42.30	42.30	-0.14%	3,498,786
Mar 11, 2026	42.30	42.48	42.18	42.36	42.36	0.47%	2,163,375
Mar 10, 2026	42.20	42.42	42.16	42.16	42.16	-0.09%	1,398,854
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