Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia
· Delayed Price · Currency is SAR 83.90
-3.20 (-3.67%)
Mar 9, 2026, 3:19 PM AST
Etihad GO Telecom Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 87.00 | 83.40 | 83.90 | 83.90 | -3.67% | 152,147 |
| Mar 8, 2026 | 85.40 | 87.25 | 85.35 | 87.10 | 87.10 | 1.87% | 185,145 |
| Mar 5, 2026 | 85.00 | 87.40 | 84.60 | 85.50 | 85.50 | 0.77% | 318,923 |
| Mar 4, 2026 | 80.90 | 84.95 | 80.90 | 84.85 | 84.85 | 4.88% | 175,795 |
| Mar 3, 2026 | 81.85 | 82.45 | 80.50 | 80.90 | 80.90 | -1.22% | 155,214 |
| Mar 2, 2026 | 83.30 | 84.60 | 81.80 | 81.90 | 81.90 | -1.44% | 118,550 |
| Mar 1, 2026 | 82.00 | 85.80 | 82.00 | 83.10 | 83.10 | -3.71% | 146,933 |
| Feb 26, 2026 | 85.55 | 86.30 | 84.70 | 86.30 | 86.30 | 0.76% | 135,977 |
| Feb 25, 2026 | 87.00 | 87.50 | 85.50 | 85.65 | 85.65 | -1.44% | 148,159 |
| Feb 24, 2026 | 88.40 | 89.00 | 86.60 | 86.90 | 86.90 | -1.92% | 121,029 |
| Feb 23, 2026 | 89.95 | 90.15 | 87.40 | 88.60 | 88.60 | 0.06% | 131,379 |
| Feb 19, 2026 | 92.20 | 92.20 | 88.50 | 88.55 | 88.55 | -4.17% | 289,408 |
| Feb 18, 2026 | 91.35 | 92.55 | 90.70 | 92.40 | 92.40 | 0.98% | 148,793 |
| Feb 17, 2026 | 92.50 | 93.35 | 90.90 | 91.50 | 91.50 | -1.08% | 239,175 |
| Feb 16, 2026 | 94.05 | 94.10 | 92.00 | 92.50 | 92.50 | -1.60% | 222,761 |
| Feb 15, 2026 | 93.30 | 94.80 | 93.30 | 94.00 | 94.00 | 0.16% | 79,047 |
| Feb 12, 2026 | 94.30 | 94.45 | 93.00 | 93.85 | 93.85 | -0.48% | 124,524 |
| Feb 11, 2026 | 94.80 | 95.55 | 93.25 | 94.30 | 94.30 | -1.26% | 220,686 |
| Feb 10, 2026 | 95.20 | 95.65 | 94.30 | 95.50 | 95.50 | 0.42% | 138,349 |
| Feb 9, 2026 | 96.85 | 96.85 | 94.45 | 95.10 | 95.10 | -1.91% | 267,254 |
| Feb 8, 2026 | 95.85 | 97.45 | 95.55 | 96.95 | 96.95 | 1.95% | 171,119 |
| Feb 5, 2026 | 98.70 | 99.50 | 94.80 | 95.10 | 95.10 | -3.60% | 325,167 |
| Feb 4, 2026 | 99.00 | 99.30 | 97.05 | 98.65 | 98.65 | 0.10% | 303,713 |
| Feb 3, 2026 | 96.00 | 101.40 | 95.70 | 98.55 | 98.55 | 6.83% | 1,263,498 |
| Feb 2, 2026 | 91.00 | 92.50 | 90.55 | 92.25 | 92.25 | 0.93% | 100,650 |
| Feb 1, 2026 | 93.10 | 93.80 | 91.00 | 91.40 | 91.40 | -1.83% | 122,223 |
| Jan 29, 2026 | 96.00 | 96.40 | 92.85 | 93.10 | 93.10 | -2.72% | 266,326 |
| Jan 28, 2026 | 94.50 | 95.70 | 93.95 | 95.70 | 95.70 | 1.27% | 151,527 |
| Jan 27, 2026 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -0.94% | 186,594 |
| Jan 26, 2026 | 94.00 | 96.50 | 93.75 | 95.40 | 95.40 | 1.60% | 333,488 |
| Jan 25, 2026 | 93.80 | 94.85 | 93.80 | 93.90 | 93.90 | -0.21% | 150,606 |
| Jan 22, 2026 | 94.90 | 95.30 | 93.85 | 94.10 | 94.10 | -0.95% | 222,290 |
| Jan 21, 2026 | 92.50 | 95.15 | 91.80 | 95.00 | 95.00 | 2.59% | 291,050 |
| Jan 20, 2026 | 92.60 | 93.60 | 91.80 | 92.60 | 92.60 | 0.38% | 196,881 |
| Jan 19, 2026 | 91.95 | 93.00 | 90.80 | 92.25 | 92.25 | 0.33% | 301,547 |
| Jan 18, 2026 | 92.00 | 93.40 | 91.55 | 91.95 | 91.95 | 0.05% | 409,589 |
| Jan 15, 2026 | 88.85 | 92.35 | 88.40 | 91.90 | 91.90 | 3.08% | 684,280 |
| Jan 14, 2026 | 89.90 | 90.00 | 88.75 | 89.15 | 89.15 | -0.72% | 165,620 |
| Jan 13, 2026 | 89.00 | 90.05 | 88.55 | 89.80 | 89.80 | 1.01% | 126,722 |
| Jan 12, 2026 | 89.00 | 89.50 | 88.75 | 88.90 | 88.90 | 0.11% | 98,896 |
| Jan 11, 2026 | 87.90 | 89.30 | 87.90 | 88.80 | 88.80 | 1.14% | 80,466 |
| Jan 8, 2026 | 88.00 | 88.00 | 86.95 | 87.80 | 87.80 | 0.34% | 48,809 |
| Jan 7, 2026 | 91.00 | 91.00 | 87.25 | 87.50 | 87.50 | 0.23% | 199,992 |
| Jan 6, 2026 | 88.00 | 88.00 | 86.10 | 87.30 | 87.30 | 0.29% | 97,474 |
| Jan 5, 2026 | 89.60 | 90.70 | 87.00 | 87.05 | 87.05 | -2.85% | 206,357 |
| Jan 4, 2026 | 91.05 | 91.05 | 89.30 | 89.60 | 89.60 | -1.10% | 102,847 |
| Jan 1, 2026 | 90.60 | 91.85 | 90.30 | 90.60 | 90.60 | 0.11% | 125,871 |
| Dec 31, 2025 | 89.80 | 91.55 | 89.50 | 90.50 | 90.50 | 2.26% | 231,647 |
| Dec 30, 2025 | 87.90 | 91.00 | 86.40 | 88.50 | 88.50 | 0.68% | 448,469 |
| Dec 29, 2025 | 85.85 | 88.00 | 85.40 | 87.90 | 87.90 | 2.45% | 131,336 |
| Dec 28, 2025 | 87.00 | 87.30 | 84.70 | 85.80 | 85.80 | -1.38% | 113,335 |
| Dec 25, 2025 | 87.40 | 87.70 | 86.90 | 87.00 | 87.00 | -0.11% | 45,199 |
| Dec 24, 2025 | 88.15 | 88.45 | 86.80 | 87.10 | 87.10 | -1.14% | 93,013 |
| Dec 23, 2025 | 88.15 | 89.00 | 87.50 | 88.10 | 88.10 | -0.06% | 110,065 |
| Dec 22, 2025 | 88.55 | 89.30 | 87.20 | 88.15 | 88.15 | 0.40% | 120,767 |
| Dec 21, 2025 | 87.80 | 89.50 | 87.55 | 87.80 | 87.80 | 1.15% | 147,353 |
| Dec 18, 2025 | 88.00 | 88.00 | 85.85 | 86.80 | 86.80 | -1.36% | 177,809 |
| Dec 17, 2025 | 88.00 | 88.50 | 87.00 | 88.00 | 88.00 | -0.11% | 124,682 |
| Dec 16, 2025 | 90.70 | 90.70 | 88.00 | 88.10 | 88.10 | -2.22% | 77,252 |
| Dec 15, 2025 | 90.45 | 90.75 | 89.45 | 90.10 | 90.10 | -0.22% | 101,627 |
| Dec 14, 2025 | 91.35 | 92.70 | 90.25 | 90.30 | 90.30 | -2.80% | 86,579 |
| Dec 11, 2025 | 93.90 | 93.90 | 91.65 | 92.90 | 92.90 | -0.48% | 128,085 |
| Dec 10, 2025 | 92.40 | 93.70 | 92.40 | 93.35 | 93.35 | 1.19% | 129,121 |
| Dec 9, 2025 | 93.20 | 93.20 | 92.20 | 92.25 | 92.25 | -1.02% | 120,353 |
| Dec 8, 2025 | 93.45 | 93.45 | 92.05 | 93.20 | 93.20 | -0.32% | 115,538 |
| Dec 7, 2025 | 93.40 | 93.85 | 92.50 | 93.50 | 93.50 | 0.11% | 80,913 |
| Dec 4, 2025 | 90.30 | 93.80 | 90.00 | 93.40 | 93.40 | 3.78% | 357,267 |
| Dec 3, 2025 | 90.40 | 90.50 | 89.40 | 90.00 | 90.00 | 0.33% | 149,709 |
| Dec 2, 2025 | 90.05 | 91.20 | 89.15 | 89.70 | 89.70 | -0.44% | 213,516 |
| Dec 1, 2025 | 89.00 | 90.40 | 88.70 | 90.10 | 90.10 | 1.18% | 127,339 |
| Nov 30, 2025 | 90.05 | 91.50 | 89.05 | 89.05 | 89.05 | -1.11% | 118,810 |
| Nov 27, 2025 | 89.35 | 90.90 | 88.10 | 90.05 | 90.05 | 0.73% | 218,871 |
| Nov 26, 2025 | 90.55 | 91.00 | 89.00 | 89.40 | 89.40 | -1.27% | 203,795 |
| Nov 25, 2025 | 93.00 | 93.50 | 90.30 | 90.55 | 90.55 | -3.46% | 148,586 |
| Nov 24, 2025 | 94.00 | 94.25 | 92.80 | 93.80 | 93.80 | -0.21% | 94,935 |
| Nov 23, 2025 | 94.50 | 94.95 | 93.70 | 94.00 | 94.00 | -0.32% | 65,349 |
| Nov 20, 2025 | 93.45 | 95.85 | 93.45 | 94.30 | 94.30 | 1.18% | 324,640 |
| Nov 19, 2025 | 94.80 | 94.80 | 93.20 | 93.20 | 93.20 | -1.64% | 152,983 |
| Nov 18, 2025 | 93.60 | 94.75 | 92.80 | 94.75 | 94.75 | 1.01% | 163,338 |
| Nov 17, 2025 | 94.65 | 95.40 | 93.10 | 93.80 | 93.80 | -1.05% | 186,502 |
| Nov 16, 2025 | 96.60 | 96.70 | 94.60 | 94.80 | 94.80 | -1.66% | 137,351 |
| Nov 13, 2025 | 97.25 | 98.25 | 96.05 | 96.40 | 96.40 | -0.87% | 225,491 |
| Nov 12, 2025 | 96.20 | 97.40 | 96.15 | 97.25 | 97.25 | 0.26% | 133,938 |
| Nov 11, 2025 | 97.00 | 97.70 | 95.60 | 97.00 | 97.00 | -0.10% | 258,657 |
| Nov 10, 2025 | 96.65 | 97.90 | 96.05 | 97.10 | 97.10 | 0.47% | 247,997 |
| Nov 9, 2025 | 98.90 | 98.90 | 96.00 | 96.65 | 96.65 | -2.03% | 251,517 |
| Nov 6, 2025 | 105.90 | 106.50 | 96.60 | 98.65 | 98.65 | -6.76% | 1,158,567 |
| Nov 5, 2025 | 105.50 | 106.10 | 103.60 | 105.80 | 105.80 | -0.19% | 210,350 |
| Nov 4, 2025 | 107.60 | 107.80 | 105.30 | 106.00 | 106.00 | -1.49% | 164,388 |
| Nov 3, 2025 | 107.40 | 107.80 | 106.50 | 107.60 | 107.60 | 0.65% | 123,928 |
| Nov 2, 2025 | 107.30 | 108.00 | 106.50 | 106.90 | 106.90 | -0.56% | 122,178 |
| Oct 30, 2025 | 107.00 | 107.90 | 106.50 | 107.50 | 107.50 | 1.22% | 170,195 |
| Oct 29, 2025 | 107.60 | 107.80 | 106.20 | 106.20 | 106.20 | -1.21% | 137,059 |
| Oct 28, 2025 | 108.80 | 109.20 | 107.20 | 107.50 | 107.50 | -1.38% | 162,378 |
| Oct 27, 2025 | 108.60 | 109.40 | 107.90 | 109.00 | 109.00 | 0.18% | 227,988 |
| Oct 26, 2025 | 108.40 | 109.80 | 108.40 | 108.80 | 108.80 | 0.74% | 198,606 |
| Oct 23, 2025 | 107.10 | 108.50 | 106.50 | 108.00 | 108.00 | 0.93% | 257,342 |
| Oct 22, 2025 | 107.70 | 107.90 | 106.50 | 107.00 | 107.00 | -0.47% | 148,379 |
| Oct 21, 2025 | 109.00 | 109.00 | 107.10 | 107.50 | 107.50 | -1.19% | 200,014 |
| Oct 20, 2025 | 106.80 | 109.20 | 106.20 | 108.80 | 108.80 | 2.16% | 869,293 |