Saudi Telecom Company (7010.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 36.70 | 36.85 | 36.35 | 36.35 | 36.35 | 4,497,200 |
| 05 June 2024 | 36.85 | 36.85 | 36.40 | 36.50 | 36.50 | 4,755,035 |
| 04 June 2024 | 36.90 | 37.10 | 36.65 | 36.65 | 36.65 | 4,274,904 |
| 03 June 2024 | 36.50 | 37.20 | 36.30 | 36.90 | 36.90 | 6,932,832 |
| 02 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 30 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 29 May 2024 | 36.70 | 36.75 | 36.10 | 36.40 | 36.40 | 5,528,676 |
| 28 May 2024 | 36.95 | 37.10 | 36.40 | 36.40 | 36.40 | 3,896,028 |
| 27 May 2024 | 36.65 | 37.00 | 36.40 | 36.70 | 36.70 | 5,140,279 |
| 26 May 2024 | 37.00 | 37.20 | 36.55 | 36.55 | 36.55 | 4,265,522 |
| 23 May 2024 | 37.80 | 37.80 | 36.85 | 36.85 | 36.85 | 8,725,965 |
| 22 May 2024 | 37.80 | 37.95 | 37.65 | 37.80 | 37.80 | 2,095,163 |
| 22 May 2024 | 0.4 Dividend | |||||
| 21 May 2024 | 38.05 | 38.10 | 37.80 | 38.00 | 37.60 | 2,865,624 |
| 20 May 2024 | 38.30 | 38.35 | 37.80 | 38.05 | 37.65 | 2,844,751 |
| 19 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.60 | - |
| 16 May 2024 | 38.10 | 38.20 | 37.75 | 38.00 | 37.60 | 4,487,635 |
| 15 May 2024 | 38.10 | 38.30 | 37.85 | 37.90 | 37.50 | 3,172,690 |
| 14 May 2024 | 38.10 | 38.20 | 37.70 | 38.05 | 37.65 | 3,072,296 |
| 13 May 2024 | 38.30 | 38.40 | 38.00 | 38.10 | 37.70 | 2,622,313 |
| 12 May 2024 | 38.45 | 38.60 | 38.00 | 38.35 | 37.95 | 2,155,868 |
| 09 May 2024 | 38.25 | 38.50 | 38.10 | 38.45 | 38.05 | 4,540,814 |
| 08 May 2024 | 38.00 | 38.25 | 37.90 | 38.15 | 37.75 | 5,674,292 |
| 07 May 2024 | 37.80 | 37.85 | 37.40 | 37.50 | 37.11 | 2,370,532 |
| 06 May 2024 | 37.50 | 38.10 | 37.40 | 37.80 | 37.40 | 3,739,961 |
| 05 May 2024 | 37.50 | 37.65 | 37.25 | 37.30 | 36.91 | 2,582,825 |
| 02 May 2024 | 37.40 | 37.80 | 37.30 | 37.30 | 36.91 | 2,957,503 |
| 01 May 2024 | 37.60 | 37.85 | 37.30 | 37.30 | 36.91 | 3,446,201 |
| 30 Apr 2024 | 38.10 | 38.15 | 37.65 | 37.65 | 37.25 | 3,876,991 |
| 29 Apr 2024 | 37.95 | 38.25 | 37.60 | 38.05 | 37.65 | 3,869,839 |
| 28 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.95 | - |
| 28 Apr 2024 | 1 Dividend | |||||
| 25 Apr 2024 | 38.50 | 38.60 | 38.20 | 38.35 | 36.96 | 3,386,363 |
| 24 Apr 2024 | 38.50 | 38.75 | 38.10 | 38.25 | 36.86 | 3,845,868 |
| 23 Apr 2024 | 39.00 | 39.10 | 38.40 | 38.45 | 37.05 | 4,643,259 |
| 22 Apr 2024 | 39.90 | 39.90 | 38.80 | 38.80 | 37.39 | 6,791,353 |
| 21 Apr 2024 | 39.50 | 39.65 | 39.10 | 39.30 | 37.87 | 2,662,122 |
| 18 Apr 2024 | 38.25 | 39.50 | 38.20 | 39.25 | 37.82 | 5,504,786 |
| 17 Apr 2024 | 38.60 | 38.80 | 38.20 | 38.25 | 36.86 | 6,334,779 |
| 16 Apr 2024 | 39.15 | 39.45 | 38.55 | 38.60 | 37.20 | 5,845,983 |
| 15 Apr 2024 | 39.70 | 39.85 | 39.10 | 39.10 | 37.68 | 8,084,465 |
| 14 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 37.54 | - |
| 04 Apr 2024 | 38.90 | 39.05 | 38.85 | 38.95 | 37.54 | 6,201,249 |
| 03 Apr 2024 | 38.70 | 39.10 | 38.60 | 38.60 | 37.20 | 6,163,269 |
| 02 Apr 2024 | 38.90 | 38.95 | 38.50 | 38.50 | 37.10 | 5,090,458 |
| 01 Apr 2024 | 39.60 | 39.65 | 38.80 | 38.90 | 37.49 | 3,176,429 |
| 31 Mar 2024 | 39.65 | 39.80 | 39.45 | 39.60 | 38.16 | 1,627,099 |
| 28 Mar 2024 | 39.80 | 39.95 | 39.60 | 39.60 | 38.16 | 2,866,182 |
| 27 Mar 2024 | 39.80 | 39.95 | 39.65 | 39.75 | 38.31 | 2,685,991 |
| 26 Mar 2024 | 39.60 | 40.00 | 39.45 | 39.75 | 38.31 | 2,936,696 |
| 25 Mar 2024 | 39.85 | 39.95 | 39.45 | 39.45 | 38.02 | 2,967,244 |
| 24 Mar 2024 | 39.85 | 39.90 | 39.65 | 39.85 | 38.40 | 1,165,807 |
| 21 Mar 2024 | 39.80 | 40.05 | 39.65 | 39.65 | 38.21 | 4,543,829 |
| 20 Mar 2024 | 39.90 | 40.00 | 39.75 | 39.75 | 38.31 | 1,947,526 |
| 19 Mar 2024 | 39.80 | 40.15 | 39.65 | 39.70 | 38.26 | 2,967,818 |
| 18 Mar 2024 | 39.80 | 40.00 | 39.60 | 39.65 | 38.21 | 2,614,818 |
| 17 Mar 2024 | 39.80 | 40.10 | 39.55 | 39.90 | 38.45 | 2,161,008 |
| 14 Mar 2024 | 39.80 | 40.10 | 39.60 | 39.75 | 38.31 | 5,452,945 |
| 13 Mar 2024 | 40.15 | 40.30 | 39.75 | 39.85 | 38.40 | 4,950,715 |
| 12 Mar 2024 | 40.50 | 40.75 | 40.15 | 40.15 | 38.69 | 2,348,766 |
| 11 Mar 2024 | 41.10 | 41.15 | 40.45 | 40.45 | 38.98 | 3,189,840 |
| 10 Mar 2024 | 41.15 | 41.35 | 41.10 | 41.25 | 39.75 | 911,055 |
| 07 Mar 2024 | 41.25 | 41.40 | 41.05 | 41.15 | 39.66 | 1,880,307 |
| 06 Mar 2024 | 40.60 | 41.35 | 40.55 | 41.35 | 39.85 | 2,487,739 |
| 05 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 39.61 | - |
| 04 Mar 2024 | 42.05 | 42.05 | 41.10 | 41.10 | 39.61 | 2,648,040 |
| 03 Mar 2024 | 42.40 | 42.40 | 41.85 | 42.05 | 40.52 | 1,529,508 |
| 29 Feb 2024 | 41.65 | 42.45 | 41.50 | 42.45 | 40.91 | 4,832,424 |
| 28 Feb 2024 | 41.70 | 41.85 | 41.60 | 41.60 | 40.09 | 1,605,800 |
| 27 Feb 2024 | 41.40 | 41.70 | 41.20 | 41.70 | 40.19 | 2,041,698 |
| 26 Feb 2024 | 41.85 | 41.85 | 41.40 | 41.40 | 39.90 | 2,710,412 |
| 26 Feb 2024 | 0.4 Dividend | |||||
| 25 Feb 2024 | 42.00 | 42.15 | 41.95 | 41.95 | 40.04 | 2,848,264 |
| 21 Feb 2024 | 42.80 | 42.85 | 41.75 | 41.95 | 40.04 | 6,939,228 |
| 20 Feb 2024 | 42.50 | 43.20 | 42.30 | 42.80 | 40.85 | 10,661,827 |
| 19 Feb 2024 | 41.40 | 41.80 | 41.35 | 41.75 | 39.85 | 2,054,682 |
| 18 Feb 2024 | 41.60 | 41.80 | 41.40 | 41.55 | 39.66 | 1,714,761 |
| 15 Feb 2024 | 41.35 | 41.65 | 41.20 | 41.65 | 39.75 | 2,744,714 |
| 14 Feb 2024 | 41.25 | 41.95 | 41.05 | 41.35 | 39.47 | 2,534,927 |
| 13 Feb 2024 | 41.05 | 41.60 | 41.05 | 41.50 | 39.61 | 2,482,200 |
| 12 Feb 2024 | 41.30 | 41.35 | 40.80 | 41.20 | 39.32 | 2,185,858 |
| 11 Feb 2024 | 41.80 | 42.05 | 41.25 | 41.30 | 39.42 | 2,190,515 |
| 08 Feb 2024 | 42.25 | 42.50 | 41.70 | 41.95 | 40.04 | 4,859,563 |
| 07 Feb 2024 | 42.25 | 42.50 | 41.70 | 41.95 | 40.04 | 4,859,563 |
| 06 Feb 2024 | 42.65 | 42.70 | 42.05 | 42.55 | 40.61 | 4,182,948 |
| 05 Feb 2024 | 41.85 | 42.70 | 41.70 | 42.65 | 40.71 | 5,642,466 |
| 04 Feb 2024 | 41.80 | 41.90 | 41.40 | 41.85 | 39.95 | 1,397,628 |
| 01 Feb 2024 | 40.70 | 41.75 | 40.70 | 41.75 | 39.85 | 4,086,748 |
| 31 Jan 2024 | 41.50 | 41.85 | 40.80 | 40.80 | 38.94 | 5,899,494 |
| 30 Jan 2024 | 41.80 | 42.20 | 41.40 | 41.75 | 39.85 | 2,869,023 |
| 29 Jan 2024 | 42.20 | 42.40 | 41.65 | 41.80 | 39.90 | 3,454,696 |
| 28 Jan 2024 | 42.70 | 42.75 | 42.10 | 42.20 | 40.28 | 2,513,133 |
| 25 Jan 2024 | 42.35 | 42.75 | 42.30 | 42.65 | 40.71 | 4,274,991 |
| 24 Jan 2024 | 41.95 | 42.60 | 41.90 | 42.40 | 40.47 | 3,227,780 |
| 23 Jan 2024 | 42.00 | 42.15 | 41.70 | 41.95 | 40.04 | 2,178,112 |
| 22 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 39.61 | - |
| 21 Jan 2024 | 41.30 | 41.60 | 41.10 | 41.50 | 39.61 | 2,378,997 |
| 18 Jan 2024 | 41.60 | 42.15 | 41.05 | 41.25 | 39.37 | 5,966,958 |
| 17 Jan 2024 | 41.10 | 41.85 | 40.85 | 41.60 | 39.71 | 5,811,556 |
| 16 Jan 2024 | 41.30 | 41.35 | 40.90 | 40.90 | 39.04 | 2,600,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.