Arabian Internet and Communication Services Company (TADAWUL:7202)
Saudi Arabia
· Delayed Price · Currency is SAR 222.80
+0.10 (0.04%)
Apr 29, 2026, 3:18 PM AST
TADAWUL:7202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 222.70 | 224.20 | 221.70 | 222.80 | 222.80 | 0.04% | 95,605 |
| Apr 28, 2026 | 225.00 | 226.40 | 222.70 | 222.70 | 222.70 | -0.62% | 91,439 |
| Apr 27, 2026 | 223.40 | 226.50 | 220.20 | 224.10 | 224.10 | 2.00% | 157,207 |
| Apr 26, 2026 | 220.10 | 221.10 | 218.30 | 219.70 | 219.70 | -0.05% | 69,315 |
| Apr 23, 2026 | 222.30 | 222.40 | 219.20 | 219.80 | 219.80 | -0.63% | 52,013 |
| Apr 22, 2026 | 223.00 | 223.30 | 221.10 | 221.20 | 221.20 | -0.58% | 87,335 |
| Apr 21, 2026 | 222.10 | 224.80 | 221.60 | 222.50 | 222.50 | 0.68% | 76,225 |
| Apr 20, 2026 | 224.00 | 224.00 | 220.50 | 221.00 | 221.00 | -1.34% | 107,283 |
| Apr 19, 2026 | 226.60 | 227.20 | 224.00 | 224.00 | 224.00 | -1.15% | 115,148 |
| Apr 16, 2026 | 222.20 | 228.80 | 221.50 | 226.60 | 226.60 | 2.07% | 498,543 |
| Apr 15, 2026 | 217.50 | 222.50 | 217.50 | 222.00 | 222.00 | 2.07% | 250,418 |
| Apr 14, 2026 | 222.00 | 222.40 | 216.90 | 217.50 | 217.50 | -0.87% | 400,975 |
| Apr 13, 2026 | 219.40 | 219.40 | 212.00 | 219.40 | 219.40 | 9.97% | 856,894 |
| Apr 12, 2026 | 197.40 | 200.80 | 196.30 | 199.50 | 199.50 | 1.17% | 97,414 |
| Apr 9, 2026 | 197.00 | 197.90 | 194.90 | 197.20 | 197.20 | 0.10% | 107,374 |
| Apr 8, 2026 | 196.00 | 197.10 | 195.10 | 197.00 | 197.00 | 2.76% | 99,768 |
| Apr 7, 2026 | 194.10 | 194.10 | 189.20 | 191.70 | 191.70 | -1.49% | 101,244 |
| Apr 6, 2026 | 195.50 | 196.60 | 192.20 | 194.60 | 194.60 | -0.46% | 95,583 |
| Apr 5, 2026 | 197.00 | 197.20 | 195.30 | 195.50 | 195.50 | -0.76% | 50,108 |
| Apr 2, 2026 | 196.80 | 198.00 | 196.50 | 197.00 | 197.00 | 0.15% | 92,739 |
| Apr 1, 2026 | 196.10 | 197.80 | 196.00 | 196.70 | 196.70 | 0.56% | 118,652 |
| Mar 31, 2026 | 194.90 | 197.00 | 194.40 | 195.60 | 195.60 | 0.41% | 126,237 |
| Mar 30, 2026 | 193.90 | 196.90 | 193.80 | 194.80 | 194.80 | 0.57% | 147,356 |
| Mar 29, 2026 | 193.40 | 194.60 | 192.60 | 193.70 | 193.70 | 0.94% | 100,174 |
| Mar 26, 2026 | 195.00 | 195.40 | 191.50 | 191.90 | 191.90 | -0.83% | 120,223 |
| Mar 25, 2026 | 190.00 | 195.40 | 189.10 | 193.50 | 193.50 | 1.84% | 182,737 |
| Mar 24, 2026 | 186.00 | 190.30 | 184.10 | 190.00 | 190.00 | 3.77% | 343,683 |
| Mar 16, 2026 | 181.00 | 183.50 | 179.90 | 183.10 | 183.10 | 1.16% | 172,453 |
| Mar 15, 2026 | 179.80 | 181.00 | 178.20 | 181.00 | 181.00 | 0.78% | 103,403 |
| Mar 12, 2026 | 180.00 | 180.80 | 177.50 | 179.60 | 179.60 | -0.17% | 98,453 |
| Mar 11, 2026 | 178.60 | 180.20 | 176.70 | 179.90 | 179.90 | 1.07% | 144,347 |
| Mar 10, 2026 | 178.00 | 179.40 | 176.00 | 178.00 | 178.00 | 1.02% | 114,876 |
| 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 |