Mobile Telecommunications Company Saudi Arabia (TADAWUL:7030)
Saudi Arabia
· Delayed Price · Currency is SAR 10.78
+0.13 (1.22%)
At close: Dec 4, 2025
TADAWUL:7030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.68 | 10.78 | 10.66 | 10.78 | 10.78 | 1.22% | 964,079 |
| Dec 3, 2025 | 10.68 | 10.71 | 10.60 | 10.65 | 10.65 | -0.09% | 778,378 |
| Dec 2, 2025 | 10.54 | 10.70 | 10.54 | 10.66 | 10.66 | 0.95% | 1,174,584 |
| Dec 1, 2025 | 10.50 | 10.59 | 10.48 | 10.56 | 10.56 | 0.57% | 1,847,251 |
| Nov 30, 2025 | 10.70 | 10.75 | 10.50 | 10.50 | 10.50 | -2.14% | 1,039,495 |
| Nov 27, 2025 | 10.72 | 10.77 | 10.63 | 10.73 | 10.73 | 0.56% | 879,527 |
| Nov 26, 2025 | 10.72 | 10.72 | 10.60 | 10.67 | 10.67 | -0.47% | 1,873,071 |
| Nov 25, 2025 | 10.89 | 10.90 | 10.69 | 10.72 | 10.72 | -1.65% | 803,713 |
| Nov 24, 2025 | 10.74 | 10.90 | 10.70 | 10.90 | 10.90 | 1.49% | 1,753,988 |
| Nov 23, 2025 | 10.83 | 10.84 | 10.74 | 10.74 | 10.74 | -0.92% | 751,968 |
| Nov 20, 2025 | 10.79 | 10.84 | 10.76 | 10.84 | 10.84 | 0.37% | 635,379 |
| Nov 19, 2025 | 10.88 | 10.92 | 10.76 | 10.80 | 10.80 | -0.74% | 2,070,426 |
| Nov 18, 2025 | 10.84 | 10.90 | 10.75 | 10.88 | 10.88 | 0.28% | 1,213,261 |
| Nov 17, 2025 | 10.84 | 10.88 | 10.75 | 10.85 | 10.85 | 0.65% | 1,578,005 |
| Nov 16, 2025 | 11.02 | 11.02 | 10.77 | 10.78 | 10.78 | -2.36% | 2,356,979 |
| Nov 13, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -0.99% | 1,555,212 |
| Nov 12, 2025 | 11.15 | 11.22 | 11.12 | 11.15 | 11.15 | -0.18% | 1,512,450 |
| Nov 11, 2025 | 11.18 | 11.20 | 11.12 | 11.17 | 11.17 | -0.18% | 1,110,605 |
| Nov 10, 2025 | 11.12 | 11.20 | 11.08 | 11.19 | 11.19 | 0.54% | 1,155,150 |
| Nov 9, 2025 | 11.19 | 11.19 | 11.03 | 11.13 | 11.13 | -0.54% | 1,753,000 |
| Nov 6, 2025 | 11.19 | 11.24 | 11.14 | 11.19 | 11.19 | - | 1,204,128 |
| Nov 5, 2025 | 11.53 | 11.53 | 11.19 | 11.19 | 11.19 | -3.37% | 2,859,373 |
| Nov 4, 2025 | 11.52 | 11.59 | 11.46 | 11.58 | 11.58 | 0.26% | 2,196,139 |
| Nov 3, 2025 | 11.60 | 11.69 | 11.49 | 11.55 | 11.55 | -0.52% | 2,817,727 |
| Nov 2, 2025 | 11.49 | 11.64 | 11.44 | 11.61 | 11.61 | 1.04% | 3,190,427 |
| Oct 30, 2025 | 11.36 | 11.56 | 11.36 | 11.49 | 11.49 | 1.50% | 5,487,296 |
| Oct 29, 2025 | 11.31 | 11.36 | 11.26 | 11.32 | 11.32 | 0.09% | 1,903,549 |
| Oct 28, 2025 | 11.39 | 11.42 | 11.30 | 11.31 | 11.31 | -0.79% | 1,863,528 |
| Oct 27, 2025 | 11.54 | 11.62 | 11.31 | 11.40 | 11.40 | -1.64% | 4,684,537 |
| Oct 26, 2025 | 11.54 | 11.71 | 11.38 | 11.59 | 11.59 | 2.75% | 6,935,663 |
| Oct 23, 2025 | 11.20 | 11.31 | 11.17 | 11.28 | 11.28 | 0.80% | 2,035,744 |
| Oct 22, 2025 | 11.13 | 11.23 | 11.09 | 11.19 | 11.19 | 0.36% | 1,604,036 |
| Oct 21, 2025 | 11.29 | 11.30 | 11.10 | 11.15 | 11.15 | -1.50% | 3,128,643 |
| Oct 20, 2025 | 11.33 | 11.41 | 11.26 | 11.32 | 11.32 | -0.09% | 2,220,712 |
| Oct 19, 2025 | 11.49 | 11.51 | 11.32 | 11.33 | 11.33 | -1.39% | 1,559,442 |
| Oct 16, 2025 | 11.35 | 11.52 | 11.34 | 11.49 | 11.49 | 1.06% | 2,881,219 |
| Oct 15, 2025 | 11.38 | 11.41 | 11.29 | 11.37 | 11.37 | -0.52% | 2,188,443 |
| Oct 14, 2025 | 11.51 | 11.56 | 11.31 | 11.43 | 11.43 | -0.87% | 2,971,129 |
| Oct 13, 2025 | 11.49 | 11.58 | 11.45 | 11.53 | 11.53 | 0.35% | 2,527,239 |
| Oct 12, 2025 | 11.20 | 11.49 | 11.18 | 11.49 | 11.49 | 0.79% | 2,217,212 |
| Oct 9, 2025 | 11.29 | 11.40 | 11.23 | 11.40 | 11.40 | 0.97% | 2,079,087 |
| Oct 8, 2025 | 11.38 | 11.39 | 11.21 | 11.29 | 11.29 | -0.96% | 1,756,391 |
| Oct 7, 2025 | 11.36 | 11.46 | 11.34 | 11.40 | 11.40 | 0.35% | 2,168,132 |
| Oct 6, 2025 | 11.46 | 11.46 | 11.34 | 11.36 | 11.36 | -0.35% | 2,166,900 |
| Oct 5, 2025 | 11.53 | 11.61 | 11.37 | 11.40 | 11.40 | -1.13% | 3,077,597 |
| Oct 2, 2025 | 11.22 | 11.74 | 11.15 | 11.53 | 11.53 | 2.95% | 10,753,370 |
| Oct 1, 2025 | 11.16 | 11.24 | 11.12 | 11.20 | 11.20 | 0.36% | 2,143,534 |
| Sep 30, 2025 | 11.06 | 11.16 | 11.03 | 11.16 | 11.16 | 1.27% | 4,376,572 |
| Sep 29, 2025 | 10.92 | 11.03 | 10.88 | 11.02 | 11.02 | 1.38% | 3,797,522 |
| Sep 28, 2025 | 11.08 | 11.15 | 10.86 | 10.87 | 10.87 | -2.34% | 4,901,201 |
| Sep 25, 2025 | 11.41 | 11.41 | 11.07 | 11.13 | 11.13 | -1.50% | 5,873,368 |
| Sep 24, 2025 | 10.80 | 11.36 | 10.78 | 11.30 | 11.30 | 4.92% | 9,306,830 |
| Sep 22, 2025 | 10.73 | 10.78 | 10.64 | 10.77 | 10.77 | 0.37% | 3,458,878 |
| Sep 21, 2025 | 10.59 | 10.73 | 10.59 | 10.73 | 10.73 | 1.42% | 4,021,343 |
| Sep 18, 2025 | 10.48 | 10.58 | 10.45 | 10.58 | 10.58 | 0.95% | 2,441,231 |
| Sep 17, 2025 | 10.36 | 10.49 | 10.35 | 10.48 | 10.48 | 1.35% | 2,960,967 |
| Sep 16, 2025 | 10.20 | 10.34 | 10.19 | 10.34 | 10.34 | 1.57% | 2,461,198 |
| Sep 15, 2025 | 10.34 | 10.41 | 10.18 | 10.18 | 10.18 | -1.64% | 2,720,403 |
| Sep 14, 2025 | 10.19 | 10.42 | 10.17 | 10.35 | 10.35 | 0.88% | 1,528,848 |
| Sep 11, 2025 | 10.32 | 10.36 | 10.15 | 10.26 | 10.26 | -0.58% | 2,401,293 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.32 | 10.32 | 10.32 | -0.77% | 1,678,816 |
| Sep 9, 2025 | 10.31 | 10.40 | 10.28 | 10.40 | 10.40 | 0.87% | 2,434,426 |
| Sep 8, 2025 | 10.40 | 10.42 | 10.30 | 10.31 | 10.31 | -0.77% | 1,919,982 |
| Sep 7, 2025 | 10.41 | 10.44 | 10.37 | 10.39 | 10.39 | -0.10% | 732,042 |
| Sep 4, 2025 | 10.36 | 10.40 | 10.32 | 10.40 | 10.40 | 0.39% | 1,821,117 |
| Sep 3, 2025 | 10.33 | 10.41 | 10.33 | 10.36 | 10.36 | 0.19% | 1,973,676 |
| Sep 2, 2025 | 10.52 | 10.52 | 10.32 | 10.34 | 10.34 | -1.71% | 2,493,206 |
| Sep 1, 2025 | 10.53 | 10.56 | 10.44 | 10.52 | 10.52 | 0.10% | 1,777,297 |
| Aug 31, 2025 | 10.62 | 10.62 | 10.50 | 10.51 | 10.51 | -1.41% | 1,715,379 |
| Aug 28, 2025 | 10.72 | 10.77 | 10.62 | 10.66 | 10.66 | -0.74% | 2,246,641 |
| Aug 27, 2025 | 10.74 | 10.82 | 10.70 | 10.74 | 10.74 | -0.09% | 1,855,532 |
| Aug 26, 2025 | 10.66 | 10.75 | 10.62 | 10.75 | 10.75 | 0.66% | 2,070,483 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.63 | 10.68 | 10.68 | -1.57% | 2,693,970 |
| Aug 24, 2025 | 10.80 | 10.90 | 10.79 | 10.85 | 10.85 | 0.56% | 2,258,251 |
| Aug 21, 2025 | 10.70 | 10.81 | 10.65 | 10.79 | 10.79 | 0.65% | 2,762,657 |
| Aug 20, 2025 | 10.76 | 10.82 | 10.71 | 10.72 | 10.72 | -0.46% | 1,892,253 |
| Aug 19, 2025 | 10.64 | 10.79 | 10.63 | 10.77 | 10.77 | 1.32% | 2,413,690 |
| Aug 18, 2025 | 10.76 | 10.80 | 10.61 | 10.63 | 10.63 | -1.30% | 2,574,074 |
| Aug 17, 2025 | 10.70 | 10.79 | 10.65 | 10.77 | 10.77 | 0.65% | 1,190,708 |
| Aug 14, 2025 | 10.68 | 10.72 | 10.62 | 10.70 | 10.70 | 0.28% | 1,605,830 |
| Aug 13, 2025 | 10.68 | 10.72 | 10.51 | 10.67 | 10.67 | 0.09% | 2,529,259 |
| Aug 12, 2025 | 10.66 | 10.67 | 10.56 | 10.66 | 10.66 | 0.76% | 1,316,766 |
| Aug 11, 2025 | 10.72 | 10.80 | 10.58 | 10.58 | 10.58 | -1.58% | 2,114,369 |
| Aug 10, 2025 | 10.92 | 10.93 | 10.72 | 10.75 | 10.75 | -1.47% | 1,623,233 |
| Aug 7, 2025 | 10.88 | 10.98 | 10.85 | 10.91 | 10.91 | 0.28% | 2,856,730 |
| Aug 6, 2025 | 10.91 | 11.02 | 10.80 | 10.88 | 10.88 | -0.09% | 3,333,928 |
| Aug 5, 2025 | 10.63 | 10.97 | 10.57 | 10.89 | 10.89 | 2.45% | 4,482,881 |
| Aug 4, 2025 | 10.41 | 10.72 | 10.41 | 10.63 | 10.63 | 1.33% | 4,109,270 |
| Aug 3, 2025 | 10.30 | 10.49 | 10.30 | 10.49 | 10.49 | 0.87% | 1,956,716 |
| Jul 31, 2025 | 10.32 | 10.47 | 10.27 | 10.40 | 10.40 | 0.78% | 2,621,209 |
| Jul 30, 2025 | 10.51 | 10.52 | 10.27 | 10.32 | 10.32 | -1.05% | 2,617,150 |
| Jul 29, 2025 | 10.26 | 10.51 | 10.18 | 10.43 | 10.43 | 1.96% | 4,643,161 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.23 | 10.23 | 10.23 | -1.06% | 3,503,930 |
| Jul 27, 2025 | 10.50 | 10.57 | 10.33 | 10.34 | 10.34 | 0.39% | 3,096,130 |
| Jul 24, 2025 | 10.26 | 10.31 | 10.22 | 10.30 | 10.30 | 0.49% | 2,750,923 |
| Jul 23, 2025 | 10.18 | 10.28 | 10.17 | 10.25 | 10.25 | 0.69% | 4,183,911 |
| Jul 22, 2025 | 10.18 | 10.27 | 10.16 | 10.18 | 10.18 | 0.39% | 1,958,163 |
| Jul 21, 2025 | 10.33 | 10.33 | 10.14 | 10.14 | 10.14 | -1.93% | 2,983,135 |
| Jul 20, 2025 | 10.39 | 10.43 | 10.30 | 10.34 | 10.34 | -0.48% | 787,483 |
| Jul 17, 2025 | 10.36 | 10.41 | 10.31 | 10.39 | 10.39 | 0.48% | 1,021,064 |