Saudi - Delayed Quote
SAR
Saudi Telecom Company (7010.SR)
41.62
+0.14
(+0.34%)
At close: November 5 at 3:16:53 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
41.50
41.66
41.28
41.62
41.62
3,120,246
Nov 4, 2026
41.10
41.48
40.94
41.48
41.48
2,681,884
Nov 3, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
41.12
41.18
40.78
41.18
41.18
2,670,354
Nov 2, 2026
41.40
41.90
41.28
41.50
40.95
2,941,894
Nov 1, 2026
41.16
41.78
41.12
41.34
40.79
3,014,743
Oct 29, 2026
41.80
41.80
41.02
41.16
40.61
4,740,555
Oct 28, 2026
41.46
41.60
40.80
41.48
40.93
2,013,449
Oct 27, 2026
41.50
41.90
41.10
41.30
40.75
5,191,939
Oct 26, 2026
40.40
41.30
40.36
41.30
40.75
2,393,644
Oct 25, 2026
40.82
40.86
39.86
40.26
39.73
2,207,741
Oct 22, 2026
41.12
41.16
40.40
40.82
40.28
3,515,179
Oct 21, 2026
41.30
41.54
41.02
41.36
40.81
2,468,096
Oct 20, 2026
42.00
42.00
41.24
41.28
40.73
2,907,544
Oct 19, 2026
42.30
42.30
41.96
42.10
41.54
1,862,711
Oct 18, 2026
42.04
42.48
41.96
42.30
41.74
1,104,666
Oct 15, 2026
41.92
42.12
41.76
42.12
41.56
1,708,419
Oct 14, 2026
42.20
42.34
41.82
41.92
41.36
2,386,257
Oct 13, 2026
42.22
42.32
41.94
42.16
41.60
1,895,753
Oct 12, 2026
42.52
42.58
41.96
42.22
41.66
2,379,239
Oct 11, 2026
42.52
42.74
42.40
42.60
42.04
1,364,990
Oct 8, 2026
43.10
43.10
42.52
42.60
42.04
2,444,836
Oct 7, 2026
43.00
43.24
42.90
43.00
42.43
1,525,175
Oct 6, 2026
42.90
43.04
42.80
42.80
42.23
2,972,562
Oct 5, 2026
42.80
43.10
42.66
43.10
42.53
1,623,342
Oct 4, 2026
42.80
43.18
42.80
42.80
42.23
1,769,861
Oct 1, 2026
42.82
42.94
42.60
42.74
42.17
2,081,203
Sep 30, 2026
42.86
43.10
42.74
42.74
42.17
2,514,768
Sep 29, 2026
43.10
43.20
42.78
42.78
42.21
2,322,164
Sep 28, 2026
43.38
43.44
43.10
43.10
42.53
1,779,321
Sep 27, 2026
43.22
43.48
43.10
43.36
42.79
1,396,944
Sep 24, 2026
43.66
43.68
43.22
43.22
42.65
2,754,615
Sep 22, 2026
43.60
43.86
43.60
43.66
43.08
1,040,750
Sep 21, 2026
43.80
43.86
43.58
43.60
43.02
1,359,237
Sep 20, 2026
43.64
43.88
43.50
43.62
43.04
1,199,151
Sep 17, 2026
43.62
43.82
43.52
43.64
43.06
3,549,635
Sep 16, 2026
43.62
43.80
43.50
43.80
43.22
1,696,647
Sep 15, 2026
43.86
43.86
43.60
43.60
43.02
2,556,489
Sep 14, 2026
43.74
43.90
43.64
43.86
43.28
1,315,525
Sep 13, 2026
43.86
43.88
43.50
43.80
43.22
1,035,156
Sep 10, 2026
43.76
43.98
43.66
43.86
43.28
1,266,303
Sep 9, 2026
43.90
44.00
43.50
43.50
42.92
2,683,784
Sep 8, 2026
43.80
44.00
43.80
43.90
43.32
1,265,252
Sep 7, 2026
44.10
44.10
43.80
43.82
43.24
1,529,073
Sep 6, 2026
43.90
44.02
43.80
43.86
43.28
2,183,047
Sep 3, 2026
43.90
44.02
43.80
43.86
43.28
2,183,047
Sep 2, 2026
44.32
44.32
43.86
43.86
43.28
1,980,442
Sep 1, 2026
44.68
44.68
44.20
44.34
43.75
2,227,002
Aug 31, 2026
44.42
44.72
44.34
44.72
44.13
6,757,374
Aug 30, 2026
44.66
44.70
44.34
44.40
43.81
962,644
Aug 27, 2026
44.70
44.70
44.38
44.66
44.07
2,125,792
Aug 26, 2026
44.30
44.78
44.20
44.60
44.01
3,648,852
Aug 25, 2026
44.46
44.46
44.08
44.28
43.69
2,403,610
Aug 24, 2026
44.44
44.60
44.30
44.36
43.77
2,279,371
Aug 23, 2026
44.14
44.36
44.08
44.36
43.77
2,048,983
Aug 20, 2026
43.60
44.14
43.58
44.14
43.56
4,389,282
Aug 19, 2026
43.70
43.70
43.32
43.60
43.02
1,800,874
Aug 18, 2026
43.58
43.76
43.50
43.70
43.12
1,856,750
Aug 17, 2026
43.56
43.66
43.34
43.60
43.02
1,537,326
Aug 16, 2026
43.58
43.58
43.58
43.58
43.00
-
Aug 13, 2026
43.60
43.62
43.50
43.58
43.00
1,251,047
Aug 12, 2026
43.50
43.62
43.50
43.60
43.02
2,158,444
Aug 11, 2026
43.58
43.78
43.50
43.50
42.92
2,242,711
Aug 10, 2026
43.54
43.90
43.50
43.50
42.92
2,720,300
Aug 9, 2026
43.50
43.70
43.48
43.58
43.00
1,206,587
Aug 6, 2026
43.60
43.72
43.38
43.38
42.81
3,001,284
Aug 5, 2026
43.50
43.80
43.50
43.58
43.00
2,039,588
Aug 4, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
43.50
43.70
43.36
43.54
42.96
3,164,658
Aug 3, 2026
43.68
43.92
43.52
43.92
42.80
4,034,845
Aug 2, 2026
43.30
43.86
43.00
43.80
42.68
2,411,743
Jul 30, 2026
42.34
43.30
42.34
43.14
42.04
4,803,200
Jul 29, 2026
42.50
42.64
42.26
42.32
41.24
3,212,343
Jul 28, 2026
43.20
43.26
42.50
42.50
41.41
4,569,929
Jul 27, 2026
43.22
43.44
43.12
43.32
42.21
2,175,651
Jul 26, 2026
43.26
43.28
43.10
43.10
42.00
1,096,406
Jul 23, 2026
43.20
43.38
43.18
43.26
42.15
1,530,337
Jul 22, 2026
43.08
43.42
43.08
43.42
42.31
1,089,073
Jul 21, 2026
43.32
43.36
43.00
43.08
41.98
1,816,440
Jul 20, 2026
43.38
43.38
43.12
43.32
42.21
1,530,043
Jul 19, 2026
43.16
43.48
43.10
43.38
42.27
661,525
Jul 16, 2026
43.30
43.34
43.12
43.18
42.07
1,487,894
Jul 15, 2026
43.50
43.50
43.16
43.30
42.19
1,467,451
Jul 14, 2026
43.56
43.56
43.20
43.28
42.17
1,794,990
Jul 13, 2026
43.44
43.60
43.34
43.40
42.29
1,609,075
Jul 12, 2026
43.40
43.54
43.36
43.44
42.33
770,104
Jul 9, 2026
43.66
43.68
43.32
43.50
42.39
1,897,517
Jul 8, 2026
43.54
43.60
43.30
43.56
42.44
1,927,581
Jul 7, 2026
43.70
43.70
43.52
43.60
42.48
1,311,060
Jul 6, 2026
43.52
43.86
43.50
43.50
42.39
1,670,440
Jul 5, 2026
43.28
43.56
43.28
43.54
42.42
920,756
Jul 2, 2026
43.60
43.68
43.28
43.28
42.17
2,137,695
Jul 1, 2026
43.24
43.68
43.20
43.60
42.48
2,307,014
Jun 30, 2026
43.80
43.80
43.24
43.24
42.13
3,655,102
Jun 29, 2026
43.58
43.80
43.44
43.80
42.68
1,906,357
Jun 28, 2026
43.86
44.00
43.50
43.58
42.46
1,565,350
Jun 25, 2026
43.70
44.00
43.68
43.88
42.76
1,883,900
Jun 24, 2026
43.94
44.20
43.70
43.70
42.58
2,409,844
Jun 23, 2026
44.20
44.30
43.98
43.98
42.85
1,989,055
Jun 22, 2026
44.22
44.30
44.16
44.24
43.11
887,215
Jun 21, 2026
44.60
44.60
44.10
44.22
43.09
1,284,498
Jun 18, 2026
44.80
44.80
44.64
44.66
43.52
4,395,653
Jun 17, 2026
44.40
44.88
44.38
44.80
43.65
3,530,501
Jun 16, 2026
44.20
44.50
44.16
44.40
43.26
2,258,837
Jun 15, 2026
44.32
44.36
44.10
44.10
42.97
1,803,151
Jun 14, 2026
44.34
44.44
44.00
44.12
42.99
1,590,578
Jun 11, 2026
44.00
44.34
43.98
44.34
43.20
1,652,874
Jun 10, 2026
44.10
44.18
43.94
44.00
42.87
1,588,313
Jun 9, 2026
44.00
44.36
43.94
44.16
43.03
2,972,500
Jun 8, 2026
43.36
44.00
43.32
44.00
42.87
3,884,762
Jun 7, 2026
43.46
43.60
43.30
43.40
42.29
1,269,066
Jun 4, 2026
43.70
43.90
43.66
43.68
42.56
1,624,224
Jun 3, 2026
43.90
43.98
43.70
43.70
42.58
1,523,425
Jun 2, 2026
43.46
44.00
43.46
43.70
42.58
2,382,125
Jun 1, 2026
44.08
44.08
43.42
43.42
42.31
3,860,693
May 31, 2026
44.06
44.10
43.76
44.00
42.87
2,262,469
May 21, 2026
43.82
44.04
43.82
44.04
42.91
11,431,621
May 20, 2026
43.68
43.98
43.60
43.82
42.70
2,946,245
May 19, 2026
43.34
43.68
43.30
43.68
42.56
2,552,675
May 18, 2026
43.14
43.50
43.12
43.50
42.39
2,657,512
May 17, 2026
43.18
43.20
42.98
43.14
42.04
1,138,196
May 14, 2026
43.12
43.40
43.12
43.18
42.07
2,927,801
May 13, 2026
43.04
43.26
43.00
43.12
42.02
2,052,683
May 12, 2026
43.34
43.44
43.00
43.00
41.90
2,426,051
May 11, 2026
43.14
43.36
43.06
43.32
42.21
3,915,990
May 10, 2026
43.00
43.18
42.90
43.00
41.90
1,313,910
May 7, 2026
42.90
43.20
42.82
43.10
42.00
2,877,294
May 6, 2026
42.90
43.18
42.80
42.86
41.76
2,220,345
May 5, 2026
42.86
42.94
42.68
42.94
41.84
1,884,686
May 4, 2026
42.76
42.76
42.76
42.76
41.66
-
May 3, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 3, 2026
43.00
43.04
42.76
42.76
41.66
2,664,728
Apr 30, 2026
43.84
43.84
43.50
43.54
41.89
3,793,702
Apr 29, 2026
43.06
43.96
43.02
43.84
42.18
6,686,780
Apr 28, 2026
42.68
42.88
42.66
42.82
41.20
1,346,407
Apr 27, 2026
42.50
43.14
42.46
42.64
41.02
2,501,876
Apr 26, 2026
42.62
42.72
42.48
42.52
40.91
1,964,642
Apr 23, 2026
42.90
43.12
42.60
42.60
40.98
2,350,097
Apr 22, 2026
43.24
43.24
42.90
42.90
41.27
1,834,079
Apr 21, 2026
43.00
43.30
42.92
42.96
41.33
2,069,997
Apr 20, 2026
43.18
43.18
42.94
42.94
41.31
1,830,427
Apr 19, 2026
43.30
43.34
43.12
43.26
41.62
2,239,210
Apr 16, 2026
44.00
44.02
43.14
43.30
41.66
3,198,078
Apr 15, 2026
43.10
43.62
43.10
43.62
41.97
3,839,457
Apr 14, 2026
43.18
43.22
43.00
43.12
41.48
2,222,757
Apr 13, 2026
42.64
43.30
42.62
43.18
41.54
4,164,677
Apr 12, 2026
42.54
42.72
42.50
42.64
41.02
1,770,599
Apr 9, 2026
42.64
42.78
42.54
42.76
41.14
3,182,803
Apr 8, 2026
42.36
42.68
42.36
42.68
41.06
4,016,354
Apr 7, 2026
42.48
42.52
41.92
41.98
40.39
3,922,352
Apr 6, 2026
42.58
42.68
42.44
42.50
40.89
1,703,879
Apr 5, 2026
42.44
42.64
42.40
42.54
40.93
1,310,849
Apr 2, 2026
42.48
42.54
42.34
42.42
40.81
2,247,855
Apr 1, 2026
42.56
42.60
42.42
42.48
40.87
2,466,729
Mar 31, 2026
42.36
42.64
42.36
42.50
40.89
3,170,473
Mar 30, 2026
42.32
42.40
42.26
42.26
40.66
1,230,567
Mar 29, 2026
42.32
42.40
42.26
42.26
40.66
1,230,567
Mar 26, 2026
42.30
42.40
42.20
42.24
40.64
2,143,512
Mar 25, 2026
41.96
42.50
41.92
42.22
40.62
4,733,087
Mar 24, 2026
42.30
42.46
41.78
41.78
40.20
6,818,726
Mar 16, 2026
42.44
42.44
42.20
42.22
40.62
4,943,604
Mar 15, 2026
42.40
42.50
41.96
42.44
40.83
2,132,069
Mar 12, 2026
42.38
42.76
42.26
42.30
40.70
3,498,786
Mar 11, 2026
42.30
42.48
42.18
42.36
40.75
2,163,375
Mar 10, 2026
42.20
42.42
42.16
42.16
40.56
1,398,854
Mar 9, 2026
42.14
42.42
42.00
42.20
40.60
2,831,892
Mar 8, 2026
42.10
42.70
42.04
42.10
40.50
2,011,791
Mar 5, 2026
42.30
42.62
41.96
42.00
40.41
3,131,445
Mar 4, 2026
41.74
42.84
41.74
42.10
40.50
4,191,664
Mar 3, 2026
41.22
41.84
41.22
41.74
40.16
4,279,779
Mar 2, 2026
41.56
41.84
41.14
41.22
39.66
3,922,082
Mar 1, 2026
40.30
41.80
40.20
41.50
39.93
4,278,336
Feb 26, 2026
42.50
42.50
41.82
41.82
40.23
6,421,143
Feb 25, 2026
42.32
42.46
42.10
42.46
40.85
2,419,589
Feb 24, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
42.80
42.82
42.10
42.30
40.70
3,207,904
Feb 23, 2026
43.00
43.34
43.00
43.20
41.03
2,608,008
Feb 19, 2026
43.62
43.64
43.00
43.00
40.84
4,002,727
Feb 18, 2026
43.84
44.20
43.10
43.60
41.41
5,900,873
Feb 17, 2026
44.78
44.84
44.50
44.80
42.55
1,707,959
Feb 16, 2026
44.72
44.80
44.58
44.80
42.55
1,362,488
Feb 15, 2026
44.70
44.80
44.64
44.80
42.55
1,059,167
Feb 12, 2026
44.50
44.78
44.42
44.78
42.53
1,386,589
Feb 11, 2026
44.46
44.56
44.20
44.56
42.32
1,692,638
Feb 10, 2026
44.50
44.56
44.30
44.48
42.25
1,582,424
Feb 9, 2026
44.46
44.68
44.26
44.60
42.36
2,282,251
Feb 8, 2026
44.74
44.74
44.34
44.44
42.21
1,010,418
Feb 5, 2026
44.74
44.74
44.10
44.28
42.06
1,859,291
Feb 4, 2026
44.68
44.86
44.60
44.76
42.51
1,402,292
Feb 3, 2026
44.78
45.00
44.64
44.90
42.65
1,674,041
Feb 2, 2026
44.16
44.80
43.88
44.80
42.55
3,039,808
Feb 1, 2026
44.60
44.68
44.10
44.26
42.04
2,481,724
Jan 29, 2026
44.86
44.88
44.40
44.40
42.17
5,944,743
Jan 28, 2026
45.00
45.10
44.62
44.80
42.55
3,696,730
Jan 27, 2026
44.32
44.96
44.32
44.96
42.70
3,804,863
Jan 26, 2026
44.18
44.32
44.02
44.32
42.10
2,748,468
Jan 25, 2026
43.94
44.32
43.94
44.18
41.96
2,663,017
Jan 22, 2026
43.90
44.04
43.80
43.94
41.74
4,207,541
Jan 21, 2026
44.10
44.14
43.90
43.90
41.70
2,783,924
Jan 20, 2026
43.96
44.24
43.86
44.16
41.94
2,357,284
Jan 19, 2026
44.00
44.10
43.60
44.00
41.79
2,561,069
Jan 18, 2026
44.18
44.38
43.94
44.00
41.79
2,271,536
Jan 15, 2026
44.36
44.38
43.98
44.30
42.08
2,184,018
Jan 14, 2026
44.54
44.66
44.18
44.46
42.23
2,573,950
Jan 13, 2026
44.06
44.54
44.02
44.54
42.31
3,373,562
Jan 12, 2026
43.00
44.00
43.00
44.00
41.79
4,135,336
Jan 11, 2026
42.90
43.10
42.88
43.00
40.84
1,346,468
Jan 8, 2026
42.80
42.94
42.62
42.88
40.73
2,503,583
Jan 7, 2026
42.86
42.86
42.38
42.80
40.65
3,984,571
Jan 6, 2026
42.72
42.76
42.00
42.26
40.14
4,085,501
Jan 5, 2026
42.70
42.92
42.52
42.72
40.58
2,902,626
Jan 4, 2026
43.00
43.02
42.62
42.70
40.56
2,276,641
Jan 1, 2026
42.98
43.10
42.88
42.96
40.80
818,849
Dec 31, 2025
42.50
43.00
42.50
42.98
40.82
2,520,528
Dec 30, 2025
42.66
42.78
42.30
42.66
40.52
2,416,502
Dec 29, 2025
42.52
42.84
42.42
42.58
40.44
2,184,797
Dec 28, 2025
42.80
42.88
42.52
42.52
40.39
2,026,097
Dec 25, 2025
42.80
42.92
42.64
42.90
40.75
1,117,474
Dec 24, 2025
42.80
42.94
42.62
42.86
40.71
1,596,735
Dec 23, 2025
42.60
42.78
42.30
42.78
40.63
1,841,218
Dec 22, 2025
42.24
42.60
42.18
42.60
40.46
2,567,627
Dec 21, 2025
42.50
42.60
42.22
42.22
40.10
2,639,938
Dec 18, 2025
42.30
42.44
42.06
42.06
39.95
5,811,914
Dec 17, 2025
42.42
42.42
42.16
42.20
40.08
2,400,110
Dec 16, 2025
42.60
42.70
42.26
42.44
40.31
2,003,342
Dec 15, 2025
42.50
42.70
42.16
42.48
40.35
2,579,824
Dec 14, 2025
43.30
43.32
42.50
42.50
40.37
1,552,256
Dec 11, 2025
42.66
43.34
42.56
43.34
41.17
3,610,209
Dec 10, 2025
42.38
42.66
42.24
42.66
40.52
2,492,828
Dec 9, 2025
42.00
42.38
41.94
42.38
40.25
4,373,569
Dec 8, 2025
42.10
42.20
41.96
42.00
39.89
5,262,436
Dec 7, 2025
42.36
42.48
42.08
42.10
39.99
2,654,388
Dec 4, 2025
42.32
42.58
42.22
42.32
40.20
2,916,145
Dec 3, 2025
42.28
42.32
42.08
42.32
40.20
3,020,320
Dec 2, 2025
42.20
42.34
42.02
42.28
40.16
3,124,590
Dec 1, 2025
42.50
42.58
42.02
42.20
40.08
2,967,278
Nov 30, 2025
42.66
42.68
42.40
42.50
40.37
1,311,374
Nov 27, 2025
42.62
42.90
42.36
42.66
40.52
2,630,146
Nov 26, 2025
42.52
42.66
42.30
42.62
40.48
3,313,423
Nov 25, 2025
42.60
42.94
42.32
42.54
40.41
2,399,700
Nov 24, 2025
43.24
43.24
42.54
42.54
40.41
7,624,150
Nov 23, 2025
43.10
43.26
42.94
43.24
41.07
920,897
Nov 20, 2025
43.08
43.20
42.86
43.00
40.84
2,370,735
Nov 19, 2025
43.32
43.50
43.08
43.08
40.92
1,948,622
Nov 18, 2025
43.38
43.40
43.02
43.32
41.15
2,631,674
Nov 17, 2025
43.16
43.44
43.08
43.40
41.22
2,308,891
Nov 16, 2025
43.80
43.82
43.06
43.14
40.98
2,180,791
Nov 13, 2025
43.96
44.14
43.82
43.82
41.62
1,977,149
Nov 12, 2025
44.34
44.50
43.90
43.98
41.77
1,692,101
Nov 11, 2025
43.86
44.44
43.80
44.44
42.21
2,473,632
Nov 10, 2025
44.00
44.00
43.50
43.86
41.66
3,326,339
Nov 9, 2025
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 9, 2025
44.00
44.08
43.60
44.02
41.81
1,813,594
Nov 6, 2025
44.66
44.84
44.34
44.34
41.59
2,637,711
Nov 5, 2025
44.90
44.96
44.52
44.62
41.86
1,918,971
