Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia
· Delayed Price · Currency is SAR 227.20
+4.50 (2.02%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 260.00 | 262.80 | 259.40 | 262.20 | 262.20 | 0.31% | 82,842 |
| Oct 16, 2025 | 261.80 | 263.20 | 259.80 | 261.40 | 261.40 | 0.77% | 127,334 |
| Oct 15, 2025 | 257.20 | 261.00 | 257.20 | 259.40 | 259.40 | 0.86% | 122,069 |
| Oct 14, 2025 | 256.20 | 259.80 | 256.20 | 257.20 | 257.20 | -0.16% | 111,058 |
| Oct 13, 2025 | 256.00 | 262.00 | 254.00 | 257.60 | 257.60 | 0.63% | 187,374 |
| Oct 12, 2025 | 250.00 | 256.00 | 248.50 | 256.00 | 256.00 | - | 55,320 |
| Oct 9, 2025 | 254.80 | 256.40 | 254.00 | 256.00 | 256.00 | 0.55% | 68,613 |
| Oct 8, 2025 | 257.00 | 257.00 | 254.40 | 254.60 | 254.60 | -0.55% | 77,894 |
| Oct 7, 2025 | 258.80 | 259.60 | 254.60 | 256.00 | 256.00 | -0.78% | 99,283 |
| Oct 6, 2025 | 255.80 | 259.00 | 255.00 | 258.00 | 258.00 | 0.94% | 105,064 |
| Oct 5, 2025 | 255.60 | 258.00 | 255.60 | 255.60 | 255.60 | 0.16% | 55,660 |
| Oct 2, 2025 | 258.20 | 259.60 | 255.00 | 255.20 | 255.20 | -0.70% | 101,848 |
| Oct 1, 2025 | 258.20 | 259.60 | 256.60 | 257.00 | 257.00 | -0.16% | 74,924 |
| Sep 30, 2025 | 255.40 | 259.40 | 254.60 | 257.40 | 257.40 | 0.86% | 105,373 |
| Sep 29, 2025 | 254.20 | 258.40 | 253.80 | 255.20 | 255.20 | 0.87% | 165,557 |
| Sep 28, 2025 | 259.00 | 260.20 | 252.00 | 253.00 | 253.00 | -1.86% | 100,986 |
| Sep 25, 2025 | 265.40 | 265.40 | 257.20 | 257.80 | 257.80 | -2.72% | 293,206 |
| Sep 24, 2025 | 266.00 | 271.60 | 264.80 | 265.00 | 265.00 | 0.76% | 403,497 |
| Sep 22, 2025 | 256.60 | 263.60 | 255.00 | 263.00 | 263.00 | 2.41% | 228,428 |
| Sep 21, 2025 | 261.60 | 262.00 | 256.80 | 256.80 | 256.80 | -1.83% | 103,671 |
| Sep 18, 2025 | 248.50 | 261.60 | 248.50 | 261.60 | 261.60 | 5.40% | 413,926 |
| Sep 17, 2025 | 240.00 | 249.80 | 236.50 | 248.20 | 248.20 | 5.44% | 287,250 |
| Sep 16, 2025 | 232.30 | 235.90 | 232.30 | 235.40 | 235.40 | 1.33% | 70,765 |
| Sep 15, 2025 | 230.30 | 234.30 | 228.20 | 232.30 | 232.30 | 0.91% | 121,891 |
| Sep 14, 2025 | 231.70 | 232.70 | 227.60 | 230.20 | 230.20 | -0.65% | 68,376 |
| Sep 11, 2025 | 235.00 | 237.30 | 230.00 | 231.70 | 231.70 | -2.15% | 147,557 |
| Sep 10, 2025 | 235.80 | 237.50 | 235.30 | 236.80 | 236.80 | 0.38% | 71,329 |
| Sep 9, 2025 | 238.70 | 240.70 | 234.10 | 235.90 | 235.90 | -1.17% | 86,681 |
| Sep 8, 2025 | 240.00 | 241.30 | 238.10 | 238.70 | 238.70 | -0.62% | 59,162 |
| Sep 7, 2025 | 241.00 | 241.80 | 240.00 | 240.20 | 240.20 | -0.25% | 23,521 |
| Sep 4, 2025 | 242.90 | 244.20 | 240.80 | 240.80 | 240.80 | -0.86% | 47,330 |
| Sep 3, 2025 | 239.50 | 243.90 | 239.50 | 242.90 | 242.90 | 1.42% | 70,149 |
| Sep 2, 2025 | 242.70 | 242.70 | 237.60 | 239.50 | 239.50 | -0.91% | 50,223 |
| Sep 1, 2025 | 240.90 | 242.20 | 238.80 | 241.70 | 241.70 | 0.33% | 71,223 |
| Aug 31, 2025 | 241.00 | 242.00 | 240.40 | 240.90 | 240.90 | -0.25% | 30,722 |
| Aug 28, 2025 | 245.90 | 245.90 | 240.70 | 241.50 | 241.50 | -1.63% | 106,219 |
| Aug 27, 2025 | 248.10 | 248.10 | 244.00 | 245.50 | 245.50 | -1.56% | 55,422 |
| Aug 26, 2025 | 245.70 | 249.40 | 244.00 | 249.40 | 249.40 | 1.51% | 217,928 |
| Aug 25, 2025 | 242.00 | 246.00 | 242.00 | 245.70 | 245.70 | 1.65% | 90,238 |
| Aug 24, 2025 | 242.70 | 246.30 | 241.40 | 241.70 | 241.70 | -0.33% | 117,781 |
| Aug 21, 2025 | 245.90 | 246.20 | 241.10 | 242.50 | 242.50 | -1.30% | 105,297 |
| Aug 20, 2025 | 244.40 | 247.70 | 243.50 | 245.70 | 245.70 | 0.04% | 79,035 |
| Aug 19, 2025 | 249.40 | 249.40 | 244.80 | 245.60 | 245.60 | -1.25% | 120,906 |
| Aug 18, 2025 | 246.10 | 251.00 | 245.20 | 248.70 | 248.70 | 1.06% | 115,956 |
| Aug 17, 2025 | 243.50 | 246.80 | 243.00 | 246.10 | 246.10 | 1.07% | 37,379 |
| Aug 14, 2025 | 243.00 | 244.20 | 240.00 | 243.50 | 243.50 | -0.37% | 127,549 |
| Aug 13, 2025 | 246.30 | 249.10 | 244.40 | 244.40 | 244.40 | -0.77% | 101,806 |
| Aug 12, 2025 | 247.80 | 249.00 | 245.90 | 246.30 | 246.30 | -0.61% | 68,639 |
| Aug 11, 2025 | 251.00 | 251.00 | 247.70 | 247.80 | 247.80 | -0.88% | 101,491 |
| Aug 10, 2025 | 249.90 | 251.60 | 248.20 | 250.00 | 250.00 | - | 53,439 |
| Aug 7, 2025 | 250.00 | 250.40 | 246.70 | 250.00 | 250.00 | 0.44% | 64,058 |
| Aug 6, 2025 | 249.90 | 249.90 | 246.40 | 248.90 | 248.90 | -0.44% | 85,045 |
| Aug 5, 2025 | 242.80 | 250.00 | 242.70 | 250.00 | 250.00 | 3.01% | 110,238 |
| Aug 4, 2025 | 241.00 | 244.40 | 240.00 | 242.70 | 242.70 | -0.04% | 38,128 |
| Aug 3, 2025 | 238.70 | 243.80 | 237.80 | 242.80 | 242.80 | 1.72% | 49,180 |
| Jul 31, 2025 | 244.30 | 245.50 | 237.40 | 238.70 | 238.70 | -2.57% | 135,394 |
| Jul 30, 2025 | 244.30 | 246.40 | 242.00 | 245.00 | 245.00 | 0.66% | 48,202 |
| Jul 29, 2025 | 245.00 | 247.00 | 243.00 | 243.40 | 243.40 | -0.25% | 72,785 |
| Jul 28, 2025 | 251.80 | 251.80 | 244.00 | 244.00 | 244.00 | -3.17% | 95,740 |
| Jul 27, 2025 | 252.20 | 255.00 | 250.40 | 252.00 | 252.00 | 0.08% | 55,341 |
| Jul 24, 2025 | 252.60 | 252.60 | 249.80 | 251.80 | 251.80 | 0.08% | 46,063 |
| Jul 23, 2025 | 248.30 | 251.60 | 246.60 | 251.60 | 251.60 | 1.33% | 66,064 |
| Jul 22, 2025 | 252.40 | 252.40 | 247.00 | 248.30 | 248.30 | -1.62% | 67,337 |
| Jul 21, 2025 | 251.60 | 252.60 | 249.80 | 252.40 | 252.40 | 0.40% | 45,500 |
| Jul 20, 2025 | 253.60 | 254.80 | 250.00 | 251.40 | 251.40 | -0.87% | 36,366 |
| Jul 17, 2025 | 252.00 | 255.00 | 252.00 | 253.60 | 253.60 | 0.63% | 59,585 |