Arab Sea Information Systems Company (TADAWUL:7201)
Saudi Arabia
· Delayed Price · Currency is SAR 4.460
+0.060 (1.36%)
Dec 4, 2025, 3:15 PM AST
TADAWUL:7201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.39 | 5.44 | 5.33 | 5.39 | 5.39 | 0.19% | 778,692 |
| Oct 15, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.56% | 486,873 |
| Oct 14, 2025 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | -0.19% | 416,587 |
| Oct 13, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.32% | 634,685 |
| Oct 12, 2025 | 5.29 | 5.31 | 5.20 | 5.29 | 5.29 | -0.38% | 584,327 |
| Oct 9, 2025 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | -0.75% | 437,805 |
| Oct 8, 2025 | 5.42 | 5.44 | 5.35 | 5.35 | 5.35 | -1.47% | 335,450 |
| Oct 7, 2025 | 5.47 | 5.49 | 5.42 | 5.43 | 5.43 | -0.73% | 430,358 |
| Oct 6, 2025 | 5.49 | 5.53 | 5.44 | 5.47 | 5.47 | -0.36% | 759,824 |
| Oct 5, 2025 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 0.92% | 500,883 |
| Oct 2, 2025 | 5.47 | 5.58 | 5.41 | 5.44 | 5.44 | -0.55% | 1,432,668 |
| Oct 1, 2025 | 5.52 | 5.52 | 5.44 | 5.47 | 5.47 | - | 605,510 |
| Sep 30, 2025 | 5.44 | 5.51 | 5.43 | 5.47 | 5.47 | 0.37% | 949,970 |
| Sep 29, 2025 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | 1.11% | 654,522 |
| Sep 28, 2025 | 5.40 | 5.42 | 5.36 | 5.39 | 5.39 | -0.19% | 573,392 |
| Sep 25, 2025 | 5.43 | 5.43 | 5.32 | 5.40 | 5.40 | -0.37% | 700,692 |
| Sep 24, 2025 | 5.36 | 5.44 | 5.31 | 5.42 | 5.42 | 2.07% | 1,396,222 |
| Sep 22, 2025 | 5.32 | 5.36 | 5.27 | 5.31 | 5.31 | 0.19% | 726,205 |
| Sep 21, 2025 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | - | 416,030 |
| Sep 18, 2025 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | 1.53% | 937,590 |
| Sep 17, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2.35% | 612,978 |
| Sep 16, 2025 | 4.97 | 5.12 | 4.96 | 5.10 | 5.10 | 3.03% | 471,198 |
| Sep 15, 2025 | 5.03 | 5.04 | 4.93 | 4.95 | 4.95 | -1.00% | 370,954 |
| Sep 14, 2025 | 5.02 | 5.03 | 4.95 | 5.00 | 5.00 | -0.20% | 484,587 |
| Sep 11, 2025 | 5.04 | 5.09 | 4.98 | 5.01 | 5.01 | -1.38% | 529,268 |
| Sep 10, 2025 | 5.09 | 5.09 | 5.02 | 5.08 | 5.08 | -0.39% | 248,009 |
| Sep 9, 2025 | 5.10 | 5.11 | 5.02 | 5.10 | 5.10 | - | 385,286 |
| Sep 8, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | -0.39% | 682,264 |
| Sep 7, 2025 | 5.14 | 5.24 | 5.07 | 5.12 | 5.12 | -0.39% | 923,042 |
| Sep 4, 2025 | 5.14 | 5.16 | 5.10 | 5.14 | 5.14 | - | 287,668 |
| Sep 3, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.59% | 424,610 |
| Sep 2, 2025 | 5.20 | 5.23 | 5.06 | 5.11 | 5.11 | -1.73% | 930,360 |
| Sep 1, 2025 | 5.34 | 5.35 | 5.18 | 5.20 | 5.20 | -2.80% | 744,266 |
| Aug 31, 2025 | 5.42 | 5.42 | 5.29 | 5.35 | 5.35 | -1.29% | 828,194 |
| Aug 28, 2025 | 5.42 | 5.50 | 5.39 | 5.42 | 5.42 | 0.37% | 1,438,520 |
| Aug 27, 2025 | 5.40 | 5.48 | 5.35 | 5.40 | 5.40 | -0.55% | 1,220,488 |
| Aug 26, 2025 | 5.31 | 5.50 | 5.28 | 5.43 | 5.43 | 2.26% | 4,657,417 |
| Aug 25, 2025 | 5.38 | 5.40 | 5.27 | 5.31 | 5.31 | -0.19% | 621,641 |
| Aug 24, 2025 | 5.28 | 5.38 | 5.27 | 5.32 | 5.32 | 1.14% | 876,229 |
| Aug 21, 2025 | 5.30 | 5.49 | 5.25 | 5.26 | 5.26 | -0.19% | 1,623,392 |
| Aug 20, 2025 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -2.04% | 665,377 |
| Aug 19, 2025 | 5.33 | 5.45 | 5.33 | 5.38 | 5.38 | 0.94% | 701,562 |
| Aug 18, 2025 | 5.27 | 5.52 | 5.25 | 5.33 | 5.33 | 0.76% | 2,509,832 |
| Aug 17, 2025 | 5.20 | 5.33 | 5.20 | 5.29 | 5.29 | 1.54% | 808,489 |
| Aug 14, 2025 | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | 0.77% | 447,382 |
| Aug 13, 2025 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -0.39% | 391,379 |
| Aug 12, 2025 | 5.22 | 5.35 | 5.17 | 5.19 | 5.19 | -0.95% | 684,405 |
| Aug 11, 2025 | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | -2.06% | 346,387 |
| Aug 10, 2025 | 5.33 | 5.36 | 5.24 | 5.35 | 5.35 | 0.38% | 430,980 |
| Aug 7, 2025 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | -1.30% | 656,226 |
| Aug 6, 2025 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 1.50% | 635,262 |
| Aug 5, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | -1.30% | 557,659 |
| Aug 4, 2025 | 5.36 | 5.39 | 5.31 | 5.39 | 5.39 | 0.56% | 337,725 |
| Aug 3, 2025 | 5.37 | 5.39 | 5.25 | 5.36 | 5.36 | -0.19% | 477,266 |
| Jul 31, 2025 | 5.39 | 5.45 | 5.33 | 5.37 | 5.37 | 0.19% | 798,072 |
| Jul 30, 2025 | 5.41 | 5.41 | 5.33 | 5.36 | 5.36 | -1.29% | 532,818 |
| Jul 29, 2025 | 5.42 | 5.45 | 5.36 | 5.43 | 5.43 | 0.37% | 1,060,808 |
| Jul 28, 2025 | 5.39 | 5.44 | 5.31 | 5.41 | 5.41 | 0.19% | 955,803 |
| Jul 27, 2025 | 5.46 | 5.53 | 5.30 | 5.40 | 5.40 | -1.46% | 1,422,028 |
| Jul 24, 2025 | 5.28 | 5.59 | 5.22 | 5.48 | 5.48 | 3.79% | 2,662,766 |
| Jul 23, 2025 | 5.25 | 5.39 | 5.21 | 5.28 | 5.28 | 0.57% | 1,134,965 |
| Jul 22, 2025 | 5.36 | 5.38 | 5.21 | 5.25 | 5.25 | -2.78% | 1,481,755 |
| Jul 21, 2025 | 5.59 | 5.64 | 5.38 | 5.40 | 5.40 | -3.40% | 2,648,786 |
| Jul 20, 2025 | 5.34 | 5.78 | 5.34 | 5.59 | 5.59 | 6.27% | 10,565,850 |
| Jul 17, 2025 | 5.23 | 5.31 | 5.22 | 5.26 | 5.26 | 0.77% | 217,969 |