Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia
· Delayed Price · Currency is SAR 176.20
-6.50 (-3.56%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.80 | 184.60 | 176.20 | 176.20 | 176.20 | -3.56% | 251,983 |
| Mar 8, 2026 | 181.00 | 185.00 | 181.00 | 182.70 | 182.70 | 1.44% | 181,168 |
| Mar 5, 2026 | 179.60 | 183.60 | 178.80 | 180.10 | 180.10 | 0.61% | 233,525 |
| Mar 4, 2026 | 174.40 | 180.00 | 174.40 | 179.00 | 179.00 | 3.17% | 344,908 |
| Mar 3, 2026 | 173.80 | 176.60 | 172.20 | 173.50 | 173.50 | -0.17% | 228,749 |
| Mar 2, 2026 | 175.10 | 177.60 | 170.10 | 173.80 | 173.80 | -0.69% | 373,105 |
| Mar 1, 2026 | 170.40 | 181.10 | 170.40 | 175.00 | 175.00 | -6.42% | 327,057 |
| Feb 26, 2026 | 181.40 | 187.00 | 176.10 | 187.00 | 187.00 | 3.09% | 481,726 |
| Feb 25, 2026 | 189.00 | 189.10 | 181.40 | 181.40 | 181.40 | -4.43% | 286,909 |
| Feb 24, 2026 | 191.10 | 192.00 | 186.50 | 189.80 | 189.80 | -0.63% | 282,581 |
| Feb 23, 2026 | 199.90 | 200.50 | 189.60 | 191.00 | 191.00 | -4.02% | 388,968 |
| Feb 19, 2026 | 205.00 | 205.70 | 198.90 | 199.00 | 199.00 | -3.30% | 215,985 |
| Feb 18, 2026 | 205.60 | 207.20 | 204.00 | 205.80 | 205.80 | 0.10% | 94,689 |
| Feb 17, 2026 | 208.00 | 208.80 | 202.40 | 205.60 | 205.60 | -1.06% | 200,803 |
| Feb 16, 2026 | 203.40 | 210.40 | 203.40 | 207.80 | 207.80 | -8.01% | 1,235,611 |
| Feb 15, 2026 | 222.80 | 226.60 | 222.80 | 225.90 | 225.90 | 1.39% | 42,864 |
| Feb 12, 2026 | 221.80 | 224.10 | 221.60 | 222.80 | 222.80 | 0.54% | 57,556 |
| Feb 11, 2026 | 223.50 | 224.10 | 221.60 | 221.60 | 221.60 | -0.85% | 74,262 |
| Feb 10, 2026 | 224.90 | 226.50 | 223.30 | 223.50 | 223.50 | -0.67% | 55,621 |
| Feb 9, 2026 | 222.80 | 226.20 | 222.80 | 225.00 | 225.00 | 1.12% | 124,615 |
| Feb 8, 2026 | 224.00 | 225.40 | 221.00 | 222.50 | 222.50 | 0.36% | 83,527 |
| Feb 5, 2026 | 228.70 | 228.70 | 220.30 | 221.70 | 221.70 | -3.19% | 201,357 |
| Feb 4, 2026 | 227.70 | 230.30 | 224.30 | 229.00 | 229.00 | 0.62% | 246,053 |
| Feb 3, 2026 | 233.00 | 233.70 | 227.60 | 227.60 | 227.60 | -2.07% | 142,203 |
| Feb 2, 2026 | 233.90 | 234.00 | 231.00 | 232.40 | 232.40 | -0.98% | 137,699 |
| Feb 1, 2026 | 234.40 | 235.90 | 231.90 | 234.70 | 234.70 | 0.13% | 74,860 |
| Jan 29, 2026 | 240.00 | 240.00 | 233.70 | 234.40 | 234.40 | -2.17% | 254,378 |
| Jan 28, 2026 | 233.00 | 239.60 | 233.00 | 239.60 | 239.60 | 2.92% | 198,490 |
| Jan 27, 2026 | 233.00 | 234.00 | 231.20 | 232.80 | 232.80 | -0.09% | 173,594 |
| Jan 26, 2026 | 235.60 | 236.60 | 231.90 | 233.00 | 233.00 | -1.06% | 137,172 |
| Jan 25, 2026 | 233.50 | 237.00 | 233.30 | 235.50 | 235.50 | 1.12% | 123,255 |
| Jan 22, 2026 | 232.90 | 234.50 | 230.40 | 232.90 | 232.90 | - | 141,948 |
| Jan 21, 2026 | 234.00 | 234.80 | 231.30 | 232.90 | 232.90 | -0.68% | 66,522 |
| Jan 20, 2026 | 231.20 | 234.50 | 230.80 | 234.50 | 234.50 | 1.30% | 79,583 |
| Jan 19, 2026 | 232.00 | 233.30 | 230.20 | 231.50 | 231.50 | -0.22% | 42,438 |
| Jan 18, 2026 | 230.00 | 232.80 | 230.00 | 232.00 | 232.00 | 0.83% | 38,533 |
| Jan 15, 2026 | 234.50 | 234.50 | 229.90 | 230.10 | 230.10 | -0.73% | 94,302 |
| Jan 14, 2026 | 224.40 | 235.20 | 224.40 | 231.80 | 231.80 | 3.30% | 267,669 |
| Jan 13, 2026 | 223.20 | 225.90 | 222.30 | 224.40 | 224.40 | 0.63% | 99,715 |
| Jan 12, 2026 | 223.10 | 224.50 | 222.60 | 223.00 | 223.00 | 0.04% | 101,531 |
| Jan 11, 2026 | 222.00 | 223.70 | 221.90 | 222.90 | 222.90 | 0.45% | 81,942 |
| Jan 8, 2026 | 223.20 | 225.40 | 221.60 | 221.90 | 221.90 | -0.36% | 69,846 |
| Jan 7, 2026 | 225.50 | 228.10 | 222.20 | 222.70 | 222.70 | 0.41% | 120,513 |
| Jan 6, 2026 | 225.30 | 225.30 | 219.50 | 221.80 | 221.80 | -0.54% | 63,793 |
| Jan 5, 2026 | 223.10 | 224.00 | 219.00 | 223.00 | 223.00 | - | 95,922 |
| Jan 4, 2026 | 224.80 | 225.00 | 222.10 | 223.00 | 223.00 | -1.11% | 27,513 |
| Jan 1, 2026 | 227.80 | 228.40 | 225.00 | 225.50 | 225.50 | 0.18% | 25,409 |
| Dec 31, 2025 | 222.00 | 226.60 | 222.00 | 225.10 | 225.10 | 1.44% | 50,464 |
| Dec 30, 2025 | 224.80 | 224.80 | 221.10 | 221.90 | 221.90 | -1.29% | 61,169 |
| Dec 29, 2025 | 224.00 | 225.50 | 221.70 | 224.80 | 224.80 | 0.49% | 30,433 |
| Dec 28, 2025 | 226.00 | 226.00 | 223.00 | 223.70 | 223.70 | -1.02% | 24,170 |
| Dec 25, 2025 | 225.00 | 226.20 | 223.50 | 226.00 | 226.00 | 0.44% | 20,126 |
| Dec 24, 2025 | 226.60 | 226.60 | 223.60 | 225.00 | 225.00 | -0.71% | 24,478 |
| Dec 23, 2025 | 225.40 | 226.60 | 224.60 | 226.60 | 226.60 | 0.27% | 34,148 |
| Dec 22, 2025 | 226.60 | 226.80 | 224.50 | 226.00 | 226.00 | -0.44% | 30,170 |
| Dec 21, 2025 | 224.10 | 227.00 | 223.90 | 227.00 | 227.00 | 1.29% | 75,648 |
| Dec 18, 2025 | 228.00 | 228.00 | 224.00 | 224.10 | 224.10 | -0.88% | 181,256 |
| Dec 17, 2025 | 224.60 | 226.40 | 223.00 | 226.10 | 226.10 | 0.67% | 108,641 |
| Dec 16, 2025 | 229.00 | 229.00 | 223.90 | 224.60 | 224.60 | -1.62% | 57,172 |
| Dec 15, 2025 | 224.00 | 230.70 | 224.00 | 228.30 | 228.30 | 0.97% | 55,985 |
| Dec 14, 2025 | 234.20 | 234.20 | 225.00 | 226.10 | 226.10 | -3.00% | 121,941 |
| Dec 11, 2025 | 234.00 | 235.60 | 232.40 | 233.10 | 233.10 | -0.34% | 92,159 |
| Dec 10, 2025 | 228.80 | 235.00 | 228.40 | 233.90 | 233.90 | 2.59% | 117,351 |
| Dec 9, 2025 | 228.40 | 229.30 | 225.40 | 228.00 | 228.00 | 0.57% | 65,967 |
| Dec 8, 2025 | 226.60 | 229.30 | 226.00 | 226.70 | 226.70 | -0.13% | 51,620 |
| Dec 7, 2025 | 226.30 | 227.10 | 225.40 | 227.00 | 227.00 | -0.09% | 30,070 |
| Dec 4, 2025 | 223.00 | 227.40 | 223.00 | 227.20 | 227.20 | 2.02% | 80,837 |
| Dec 3, 2025 | 220.80 | 223.10 | 220.20 | 222.70 | 222.70 | 0.86% | 59,746 |
| Dec 2, 2025 | 221.40 | 223.00 | 219.90 | 220.80 | 220.80 | -0.27% | 100,357 |
| Dec 1, 2025 | 226.00 | 226.00 | 220.70 | 221.40 | 221.40 | -1.60% | 88,591 |
| Nov 30, 2025 | 224.80 | 227.90 | 223.40 | 225.00 | 225.00 | 0.09% | 38,339 |
| Nov 27, 2025 | 227.80 | 227.80 | 224.00 | 224.80 | 224.80 | -1.32% | 62,558 |
| Nov 26, 2025 | 220.90 | 228.60 | 220.50 | 227.80 | 227.80 | 3.12% | 150,789 |
| Nov 25, 2025 | 224.80 | 225.90 | 220.70 | 220.90 | 220.90 | -1.82% | 104,108 |
| Nov 24, 2025 | 224.40 | 225.00 | 221.70 | 225.00 | 225.00 | 0.45% | 230,907 |
| Nov 23, 2025 | 225.00 | 225.50 | 224.00 | 224.00 | 224.00 | -0.44% | 64,482 |
| Nov 20, 2025 | 229.00 | 229.00 | 222.00 | 225.00 | 225.00 | 0.40% | 138,717 |
| Nov 19, 2025 | 230.00 | 231.00 | 224.00 | 224.10 | 224.10 | -1.67% | 151,170 |
| Nov 18, 2025 | 230.00 | 230.20 | 226.50 | 227.90 | 227.90 | -0.83% | 161,634 |
| Nov 17, 2025 | 231.40 | 232.20 | 229.10 | 229.80 | 229.80 | -0.65% | 73,465 |
| Nov 16, 2025 | 234.10 | 234.10 | 230.20 | 231.30 | 231.30 | -1.20% | 55,373 |
| Nov 13, 2025 | 236.00 | 236.00 | 233.00 | 234.10 | 234.10 | -0.72% | 96,383 |
| Nov 12, 2025 | 234.00 | 238.40 | 233.40 | 235.80 | 235.80 | 0.77% | 102,276 |
| Nov 11, 2025 | 236.80 | 236.80 | 232.80 | 234.00 | 234.00 | -1.22% | 94,921 |
| Nov 10, 2025 | 236.00 | 238.00 | 234.60 | 236.90 | 236.90 | 0.38% | 92,513 |
| Nov 9, 2025 | 234.20 | 236.80 | 231.80 | 236.00 | 236.00 | 0.85% | 67,728 |
| Nov 6, 2025 | 234.70 | 236.60 | 233.30 | 234.00 | 234.00 | -0.09% | 123,052 |
| Nov 5, 2025 | 240.60 | 240.60 | 234.20 | 234.20 | 234.20 | -2.66% | 145,958 |
| Nov 4, 2025 | 246.00 | 246.70 | 240.20 | 240.60 | 240.60 | -1.84% | 185,422 |
| Nov 3, 2025 | 251.00 | 251.60 | 243.10 | 245.10 | 245.10 | -2.12% | 140,039 |
| Nov 2, 2025 | 251.80 | 252.00 | 249.40 | 250.40 | 250.40 | -0.56% | 83,289 |
| Oct 30, 2025 | 249.90 | 254.20 | 248.00 | 251.80 | 251.80 | 0.84% | 261,293 |
| Oct 29, 2025 | 254.20 | 254.20 | 248.50 | 249.70 | 249.70 | -4.33% | 359,744 |
| Oct 28, 2025 | 260.00 | 261.00 | 258.60 | 261.00 | 261.00 | 0.38% | 58,937 |
| Oct 27, 2025 | 260.00 | 263.00 | 258.60 | 260.00 | 260.00 | 0.23% | 108,471 |
| Oct 26, 2025 | 260.00 | 262.60 | 259.40 | 259.40 | 259.40 | -0.23% | 76,640 |
| Oct 23, 2025 | 256.00 | 260.20 | 254.00 | 260.00 | 260.00 | 1.56% | 157,238 |
| Oct 22, 2025 | 254.60 | 258.40 | 253.00 | 256.00 | 256.00 | 0.23% | 71,564 |
| Oct 21, 2025 | 256.80 | 257.00 | 254.20 | 255.40 | 255.40 | -0.55% | 50,913 |
| Oct 20, 2025 | 261.60 | 263.20 | 256.80 | 256.80 | 256.80 | -2.06% | 125,730 |