Arab Sea Information Systems Company (TADAWUL:7201)
Saudi Arabia
· Delayed Price · Currency is SAR 3.600
-0.110 (-2.96%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:7201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 3.64 | 3.75 | 3.64 | 3.71 | 3.71 | 2.77% | 486,907 |
| Mar 5, 2026 | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | - | 524,693 |
| Mar 4, 2026 | 3.38 | 3.63 | 3.32 | 3.61 | 3.61 | 6.80% | 909,665 |
| Mar 3, 2026 | 3.52 | 3.55 | 3.38 | 3.38 | 3.38 | -3.70% | 602,393 |
| Mar 2, 2026 | 3.49 | 3.59 | 3.49 | 3.51 | 3.51 | 0.86% | 562,800 |
| Mar 1, 2026 | 3.50 | 3.68 | 3.48 | 3.48 | 3.48 | -6.70% | 600,323 |
| Feb 26, 2026 | 3.71 | 3.77 | 3.67 | 3.73 | 3.73 | 1.08% | 320,986 |
| Feb 25, 2026 | 3.70 | 3.76 | 3.69 | 3.69 | 3.69 | -0.81% | 301,711 |
| Feb 24, 2026 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -1.33% | 280,139 |
| Feb 23, 2026 | 3.88 | 3.93 | 3.66 | 3.77 | 3.77 | -2.84% | 775,744 |
| Feb 19, 2026 | 4.01 | 4.02 | 3.87 | 3.88 | 3.88 | -3.72% | 576,696 |
| Feb 18, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 4.03 | 1.00% | 238,587 |
| Feb 17, 2026 | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.50% | 308,562 |
| Feb 16, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.47% | 472,505 |
| Feb 15, 2026 | 4.05 | 4.12 | 4.04 | 4.07 | 4.07 | 0.25% | 511,273 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 1.75% | 714,609 |
| Feb 11, 2026 | 4.10 | 4.10 | 3.97 | 3.99 | 3.99 | -2.68% | 1,222,870 |
| Feb 10, 2026 | 4.09 | 4.12 | 4.07 | 4.10 | 4.10 | - | 377,165 |
| Feb 9, 2026 | 4.10 | 4.11 | 4.06 | 4.10 | 4.10 | 0.74% | 204,516 |
| Feb 8, 2026 | 4.07 | 4.16 | 4.05 | 4.07 | 4.07 | -0.25% | 239,632 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.07 | 4.08 | 4.08 | -2.16% | 334,980 |
| Feb 4, 2026 | 4.17 | 4.24 | 4.13 | 4.17 | 4.17 | 0.72% | 527,688 |
| Feb 3, 2026 | 4.18 | 4.22 | 4.11 | 4.14 | 4.14 | -0.48% | 312,602 |
| Feb 2, 2026 | 4.11 | 4.18 | 4.06 | 4.16 | 4.16 | 1.22% | 280,161 |
| Feb 1, 2026 | 4.25 | 4.27 | 4.07 | 4.11 | 4.11 | -2.61% | 486,175 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.21 | 4.22 | 4.22 | -2.54% | 853,464 |
| Jan 28, 2026 | 4.39 | 4.42 | 4.33 | 4.33 | 4.33 | -1.37% | 591,957 |
| Jan 27, 2026 | 4.25 | 4.48 | 4.25 | 4.39 | 4.39 | 3.54% | 1,318,802 |
| Jan 26, 2026 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 687,892 |
| Jan 25, 2026 | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | 1.41% | 345,010 |
| Jan 22, 2026 | 4.24 | 4.29 | 4.21 | 4.27 | 4.27 | 0.71% | 348,983 |
| Jan 21, 2026 | 4.22 | 4.29 | 4.21 | 4.24 | 4.24 | -0.70% | 421,894 |
| Jan 20, 2026 | 4.32 | 4.35 | 4.23 | 4.27 | 4.27 | -1.16% | 433,740 |
| Jan 19, 2026 | 4.29 | 4.35 | 4.24 | 4.32 | 4.32 | 0.70% | 568,467 |
| Jan 18, 2026 | 4.28 | 4.33 | 4.27 | 4.29 | 4.29 | 1.90% | 489,123 |
| Jan 15, 2026 | 4.35 | 4.36 | 4.20 | 4.21 | 4.21 | -3.22% | 676,110 |
| Jan 14, 2026 | 4.37 | 4.42 | 4.29 | 4.35 | 4.35 | 0.23% | 1,302,774 |
| Jan 13, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | 4.34 | 1.40% | 749,554 |
| Jan 12, 2026 | 4.22 | 4.45 | 4.21 | 4.28 | 4.28 | 1.90% | 1,378,039 |
| Jan 11, 2026 | 4.09 | 4.25 | 4.08 | 4.20 | 4.20 | 3.19% | 1,212,418 |
| Jan 8, 2026 | 4.16 | 4.16 | 4.01 | 4.07 | 4.07 | -1.45% | 286,410 |
| Jan 7, 2026 | 4.10 | 4.20 | 4.06 | 4.13 | 4.13 | 2.48% | 889,683 |
| Jan 6, 2026 | 4.10 | 4.11 | 4.00 | 4.03 | 4.03 | -0.74% | 437,675 |
| Jan 5, 2026 | 4.05 | 4.15 | 4.04 | 4.06 | 4.06 | 0.50% | 923,648 |
| Jan 4, 2026 | 4.15 | 4.15 | 3.99 | 4.04 | 4.04 | -2.88% | 769,786 |
| Jan 1, 2026 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 0.48% | 471,249 |
| Dec 31, 2025 | 4.00 | 4.16 | 4.00 | 4.14 | 4.14 | 3.76% | 964,899 |
| Dec 30, 2025 | 4.11 | 4.11 | 3.98 | 3.99 | 3.99 | -2.92% | 781,668 |
| Dec 29, 2025 | 3.95 | 4.23 | 3.89 | 4.11 | 4.11 | 5.38% | 3,117,301 |
| Dec 28, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 568,878 |
| Dec 25, 2025 | 4.12 | 4.13 | 4.09 | 4.10 | 4.10 | -0.49% | 165,897 |
| Dec 24, 2025 | 4.15 | 4.16 | 4.07 | 4.12 | 4.12 | -0.72% | 312,227 |
| Dec 23, 2025 | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | 0.73% | 548,231 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.09 | 4.12 | 4.12 | -1.90% | 570,219 |
| Dec 21, 2025 | 4.24 | 4.33 | 4.20 | 4.20 | 4.20 | -0.94% | 316,151 |
| Dec 18, 2025 | 4.29 | 4.31 | 4.21 | 4.24 | 4.24 | -1.40% | 284,041 |
| Dec 17, 2025 | 4.29 | 4.33 | 4.26 | 4.30 | 4.30 | -0.23% | 193,890 |
| Dec 16, 2025 | 4.32 | 4.35 | 4.29 | 4.31 | 4.31 | -0.92% | 369,827 |
| Dec 15, 2025 | 4.30 | 4.37 | 4.30 | 4.35 | 4.35 | -0.23% | 349,711 |
| Dec 14, 2025 | 4.48 | 4.48 | 4.29 | 4.36 | 4.36 | -2.46% | 713,781 |
| Dec 11, 2025 | 4.49 | 4.51 | 4.42 | 4.47 | 4.47 | -0.22% | 257,961 |
| Dec 10, 2025 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | 0.67% | 299,662 |
| Dec 9, 2025 | 4.45 | 4.50 | 4.41 | 4.45 | 4.45 | - | 193,907 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.40 | 4.45 | 4.45 | - | 229,356 |
| Dec 7, 2025 | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | -0.22% | 122,345 |
| Dec 4, 2025 | 4.44 | 4.52 | 4.40 | 4.46 | 4.46 | 1.36% | 375,863 |
| Dec 3, 2025 | 4.39 | 4.45 | 4.37 | 4.40 | 4.40 | 0.69% | 247,534 |
| Dec 2, 2025 | 4.37 | 4.42 | 4.37 | 4.37 | 4.37 | 0.23% | 276,223 |
| Dec 1, 2025 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -0.23% | 325,619 |
| Nov 30, 2025 | 4.54 | 4.55 | 4.31 | 4.37 | 4.37 | -2.67% | 286,628 |
| Nov 27, 2025 | 4.52 | 4.55 | 4.48 | 4.49 | 4.49 | - | 241,839 |
| Nov 26, 2025 | 4.58 | 4.64 | 4.46 | 4.49 | 4.49 | -1.32% | 342,972 |
| Nov 25, 2025 | 4.67 | 4.72 | 4.51 | 4.55 | 4.55 | -2.57% | 312,135 |
| Nov 24, 2025 | 4.74 | 4.77 | 4.67 | 4.67 | 4.67 | -1.48% | 249,381 |
| Nov 23, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.63% | 162,480 |
| Nov 20, 2025 | 4.76 | 4.80 | 4.72 | 4.77 | 4.77 | 1.06% | 341,980 |
| Nov 19, 2025 | 4.76 | 4.82 | 4.69 | 4.72 | 4.72 | -0.63% | 349,101 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.75 | -0.84% | 339,265 |
| Nov 17, 2025 | 4.76 | 4.83 | 4.76 | 4.79 | 4.79 | 0.63% | 400,784 |
| Nov 16, 2025 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | -2.26% | 531,568 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | -0.61% | 330,047 |
| Nov 12, 2025 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | 0.62% | 394,282 |
| Nov 11, 2025 | 4.93 | 4.95 | 4.86 | 4.87 | 4.87 | -1.22% | 211,121 |
| Nov 10, 2025 | 4.94 | 4.96 | 4.85 | 4.93 | 4.93 | -0.20% | 316,221 |
| Nov 9, 2025 | 4.99 | 5.00 | 4.85 | 4.94 | 4.94 | -1.00% | 535,240 |
| Nov 6, 2025 | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -0.80% | 301,152 |
| Nov 5, 2025 | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | -0.40% | 365,638 |
| Nov 4, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -1.17% | 378,449 |
| Nov 3, 2025 | 5.18 | 5.19 | 5.06 | 5.11 | 5.11 | -1.35% | 783,283 |
| Nov 2, 2025 | 5.23 | 5.23 | 5.17 | 5.18 | 5.18 | -0.96% | 354,596 |
| Oct 30, 2025 | 5.19 | 5.27 | 5.18 | 5.23 | 5.23 | 0.58% | 529,611 |
| Oct 29, 2025 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | 0.19% | 325,731 |
| Oct 28, 2025 | 5.20 | 5.29 | 5.18 | 5.19 | 5.19 | -0.76% | 353,594 |
| Oct 27, 2025 | 5.22 | 5.27 | 5.19 | 5.23 | 5.23 | 0.19% | 434,716 |
| Oct 26, 2025 | 5.25 | 5.28 | 5.22 | 5.22 | 5.22 | -0.57% | 388,031 |
| Oct 23, 2025 | 5.18 | 5.25 | 5.17 | 5.25 | 5.25 | 1.16% | 258,419 |
| Oct 22, 2025 | 5.23 | 5.28 | 5.18 | 5.19 | 5.19 | -0.76% | 368,945 |
| Oct 21, 2025 | 5.28 | 5.28 | 5.18 | 5.23 | 5.23 | -0.95% | 410,548 |
| Oct 20, 2025 | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.94% | 492,873 |
| Oct 19, 2025 | 5.40 | 5.42 | 5.31 | 5.33 | 5.33 | -1.11% | 520,439 |