Etihad GO Telecom Co. (TADAWUL:7040)
Saudi Arabia
· Delayed Price · Currency is SAR 95.55
+1.15 (1.22%)
Apr 29, 2026, 2:15 PM AST
Etihad GO Telecom Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.45 | 94.50 | 93.75 | 94.00 | - | -0.42% | 32,774 |
| Apr 28, 2026 | 97.00 | 97.20 | 94.00 | 94.40 | 94.40 | -2.48% | 235,231 |
| Apr 27, 2026 | 94.80 | 97.00 | 94.00 | 96.80 | 96.80 | 2.98% | 451,861 |
| Apr 26, 2026 | 92.80 | 95.40 | 92.70 | 94.00 | 94.00 | 1.46% | 249,548 |
| Apr 23, 2026 | 93.20 | 93.60 | 91.15 | 92.65 | 92.65 | -0.59% | 116,664 |
| Apr 22, 2026 | 94.50 | 95.50 | 93.20 | 93.20 | 93.20 | -1.11% | 208,909 |
| Apr 21, 2026 | 93.85 | 95.50 | 93.15 | 94.25 | 94.25 | 0.43% | 195,044 |
| Apr 20, 2026 | 93.60 | 94.20 | 92.80 | 93.85 | 93.85 | 0.16% | 142,807 |
| Apr 19, 2026 | 93.50 | 94.25 | 93.40 | 93.70 | 93.70 | 0.16% | 108,548 |
| Apr 16, 2026 | 94.10 | 94.75 | 93.20 | 93.55 | 93.55 | -0.58% | 146,792 |
| Apr 15, 2026 | 95.00 | 95.55 | 94.00 | 94.10 | 94.10 | -1.16% | 248,945 |
| Apr 14, 2026 | 94.05 | 96.00 | 93.50 | 95.20 | 95.20 | 1.22% | 348,006 |
| Apr 13, 2026 | 93.40 | 95.00 | 92.95 | 94.05 | 94.05 | 0.75% | 453,879 |
| Apr 12, 2026 | 92.35 | 93.35 | 91.80 | 93.35 | 93.35 | 1.08% | 226,430 |
| Apr 9, 2026 | 93.15 | 93.80 | 91.75 | 92.35 | 92.35 | -0.91% | 277,534 |
| Apr 8, 2026 | 87.60 | 93.80 | 87.60 | 93.20 | 93.20 | 8.94% | 818,295 |
| Apr 7, 2026 | 88.50 | 88.50 | 85.30 | 85.55 | 85.55 | -3.55% | 174,210 |
| Apr 6, 2026 | 88.80 | 89.50 | 88.10 | 88.70 | 88.70 | 0.11% | 205,751 |
| Apr 5, 2026 | 88.70 | 90.30 | 87.95 | 88.60 | 88.60 | -0.23% | 338,524 |
| Apr 2, 2026 | 88.00 | 89.05 | 87.10 | 88.80 | 88.80 | 1.25% | 304,934 |
| Apr 1, 2026 | 86.50 | 87.80 | 86.00 | 87.70 | 87.70 | 1.62% | 244,784 |
| Mar 31, 2026 | 86.15 | 87.20 | 84.95 | 86.30 | 86.30 | -0.52% | 296,581 |
| Mar 30, 2026 | 88.10 | 88.40 | 86.15 | 86.75 | 86.75 | -1.36% | 151,411 |
| Mar 29, 2026 | 86.40 | 89.30 | 86.00 | 87.95 | 87.95 | 2.33% | 435,070 |
| Mar 26, 2026 | 84.80 | 86.20 | 84.55 | 85.95 | 85.95 | 1.66% | 244,925 |
| Mar 25, 2026 | 83.30 | 85.80 | 83.30 | 84.55 | 84.55 | 0.77% | 193,620 |
| Mar 24, 2026 | 84.05 | 84.50 | 82.75 | 83.90 | 83.90 | 0.36% | 154,407 |
| Mar 16, 2026 | 82.60 | 83.75 | 82.25 | 83.60 | 83.60 | 1.21% | 199,473 |
| Mar 15, 2026 | 83.55 | 83.85 | 81.70 | 82.60 | 82.60 | -1.14% | 57,939 |
| Mar 12, 2026 | 83.10 | 84.45 | 83.05 | 83.55 | 83.55 | 0.18% | 115,844 |
| Mar 11, 2026 | 85.00 | 85.00 | 83.30 | 83.40 | 83.40 | -1.42% | 107,949 |
| Mar 10, 2026 | 84.50 | 86.10 | 84.10 | 84.60 | 84.60 | 0.83% | 148,661 |
| 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 |