Saudi - Delayed Quote
SAR
Mobile Telecommunications Company Saudi Arabia (7030.SR)
8.82
+0.18
(+2.08%)
At close: 3:17:14 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 3, 2026
8.75
8.77
8.58
8.64
8.64
2,040,949
Nov 2, 2026
8.79
8.84
8.67
8.75
8.75
1,329,670
Nov 1, 2026
8.79
8.83
8.66
8.83
8.83
1,804,518
Oct 29, 2026
8.90
8.92
8.75
8.80
8.80
1,498,475
Oct 28, 2026
9.08
9.08
8.82
8.93
8.93
3,003,024
Oct 27, 2026
8.78
9.07
8.73
9.07
9.07
4,307,443
Oct 26, 2026
8.58
8.82
8.51
8.78
8.78
3,863,480
Oct 25, 2026
8.58
8.65
8.33
8.50
8.50
1,955,126
Oct 22, 2026
8.88
8.88
8.59
8.65
8.65
3,458,616
Oct 21, 2026
9.00
9.02
8.83
8.89
8.89
1,486,572
Oct 20, 2026
9.19
9.19
8.95
9.03
9.03
2,165,842
Oct 19, 2026
9.17
9.19
9.12
9.19
9.19
704,769
Oct 18, 2026
9.15
9.22
9.12
9.19
9.19
547,048
Oct 15, 2026
9.19
9.20
9.09
9.15
9.15
1,341,521
Oct 14, 2026
9.44
9.44
9.18
9.20
9.20
2,180,069
Oct 13, 2026
9.50
9.53
9.45
9.45
9.45
640,901
Oct 12, 2026
9.61
9.61
9.40
9.50
9.50
1,899,066
Oct 11, 2026
9.66
9.66
9.51
9.61
9.61
1,062,915
Oct 8, 2026
9.84
9.84
9.65
9.72
9.72
1,251,374
Oct 7, 2026
9.90
9.93
9.82
9.85
9.85
1,499,997
Oct 6, 2026
9.92
9.94
9.87
9.91
9.91
964,436
Oct 5, 2026
9.81
9.92
9.79
9.92
9.92
895,876
Oct 4, 2026
9.78
9.88
9.78
9.88
9.88
610,647
Oct 1, 2026
9.79
9.81
9.73
9.78
9.78
1,333,996
Sep 30, 2026
9.92
9.94
9.77
9.77
9.77
3,024,992
Sep 29, 2026
10.00
10.02
9.91
9.92
9.92
1,880,408
Sep 28, 2026
10.08
10.08
9.99
10.00
10.00
1,401,588
Sep 27, 2026
10.02
10.09
10.01
10.09
10.09
519,476
Sep 24, 2026
10.07
10.08
10.01
10.01
10.01
981,264
Sep 22, 2026
10.01
10.08
10.01
10.04
10.04
836,123
Sep 21, 2026
10.03
10.06
10.00
10.01
10.01
1,035,490
Sep 20, 2026
10.10
10.11
10.03
10.03
10.03
660,918
Sep 17, 2026
10.02
10.11
10.02
10.11
10.11
1,887,763
Sep 16, 2026
10.06
10.11
10.00
10.00
10.00
1,746,487
Sep 15, 2026
10.14
10.18
10.06
10.06
10.06
1,863,908
Sep 14, 2026
10.21
10.21
10.14
10.14
10.14
988,027
Sep 13, 2026
10.24
10.25
10.18
10.19
10.19
1,048,754
Sep 10, 2026
10.26
10.28
10.24
10.25
10.25
753,922
Sep 9, 2026
10.23
10.30
10.23
10.26
10.26
1,043,348
Sep 8, 2026
10.25
10.26
10.22
10.24
10.24
997,294
Sep 7, 2026
10.28
10.31
10.25
10.25
10.25
558,335
Sep 6, 2026
10.21
10.27
10.21
10.22
10.22
1,199,138
Sep 3, 2026
10.21
10.27
10.21
10.22
10.22
1,199,138
Sep 2, 2026
10.31
10.31
10.23
10.23
10.23
1,580,856
Sep 1, 2026
10.33
10.37
10.31
10.32
10.32
657,716
Aug 31, 2026
10.47
10.49
10.31
10.31
10.31
2,775,150
Aug 30, 2026
10.51
10.57
10.47
10.48
10.48
491,472
Aug 27, 2026
10.52
10.61
10.50
10.57
10.57
1,936,677
Aug 26, 2026
10.43
10.53
10.42
10.52
10.52
1,375,368
Aug 25, 2026
10.50
10.52
10.43
10.43
10.43
1,265,795
Aug 24, 2026
10.40
10.51
10.39
10.49
10.49
2,271,593
Aug 23, 2026
10.35
10.43
10.35
10.40
10.40
1,079,872
Aug 20, 2026
10.26
10.39
10.24
10.35
10.35
2,961,239
Aug 19, 2026
10.28
10.28
10.22
10.22
10.22
1,777,355
Aug 18, 2026
10.32
10.34
10.27
10.27
10.27
1,205,556
Aug 17, 2026
10.30
10.34
10.27
10.32
10.32
1,619,277
Aug 16, 2026
10.24
10.24
10.24
10.24
10.24
-
Aug 13, 2026
10.28
10.30
10.24
10.24
10.24
951,420
Aug 12, 2026
10.28
10.31
10.21
10.30
10.30
1,394,523
Aug 11, 2026
10.30
10.34
10.28
10.28
10.28
1,123,934
Aug 10, 2026
10.28
10.34
10.25
10.32
10.32
1,556,135
Aug 9, 2026
10.30
10.32
10.25
10.29
10.29
1,097,735
Aug 6, 2026
10.34
10.35
10.28
10.28
10.28
1,576,389
Aug 5, 2026
10.35
10.38
10.32
10.35
10.35
1,054,192
Aug 4, 2026
10.33
10.39
10.30
10.35
10.35
2,248,253
Aug 3, 2026
10.28
10.32
10.23
10.32
10.32
2,393,144
Aug 2, 2026
10.29
10.30
10.16
10.27
10.27
1,073,251
Jul 30, 2026
10.16
10.35
10.14
10.35
10.35
5,122,540
Jul 29, 2026
10.30
10.32
10.13
10.16
10.16
2,458,524
Jul 28, 2026
10.27
10.50
10.27
10.30
10.30
4,767,688
Jul 27, 2026
10.19
10.28
10.17
10.25
10.25
2,382,663
Jul 26, 2026
10.19
10.20
10.16
10.17
10.17
416,239
Jul 23, 2026
10.23
10.23
10.15
10.18
10.18
1,279,432
Jul 22, 2026
10.19
10.25
10.16
10.23
10.23
1,667,170
Jul 21, 2026
10.14
10.19
10.11
10.17
10.17
1,540,977
Jul 20, 2026
10.14
10.16
10.12
10.14
10.14
854,968
Jul 19, 2026
10.17
10.18
10.12
10.16
10.16
851,180
Jul 16, 2026
10.16
10.18
10.14
10.15
10.15
969,061
Jul 15, 2026
10.17
10.19
10.14
10.19
10.19
864,903
Jul 14, 2026
10.24
10.24
10.16
10.16
10.16
1,081,340
Jul 13, 2026
10.18
10.24
10.17
10.23
10.23
1,116,308
Jul 12, 2026
10.17
10.20
10.17
10.18
10.18
425,140
Jul 9, 2026
10.17
10.21
10.16
10.16
10.16
1,023,990
Jul 8, 2026
10.20
10.21
10.17
10.18
10.18
1,795,665
Jul 7, 2026
10.21
10.24
10.19
10.20
10.20
1,662,485
Jul 6, 2026
10.22
10.25
10.17
10.21
10.21
1,100,386
Jul 5, 2026
10.26
10.26
10.19
10.22
10.22
876,878
Jul 2, 2026
10.25
10.27
10.23
10.24
10.24
1,832,581
Jul 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
10.20
10.26
10.10
10.25
10.25
4,413,968
Jun 30, 2026
10.69
10.70
10.57
10.57
10.07
3,132,618
Jun 29, 2026
10.62
10.75
10.59
10.69
10.18
2,090,459
Jun 28, 2026
10.61
10.66
10.54
10.61
10.11
2,168,198
Jun 25, 2026
10.73
10.73
10.60
10.60
10.10
4,071,531
Jun 24, 2026
10.65
10.73
10.65
10.72
10.21
1,649,867
Jun 23, 2026
10.88
10.89
10.63
10.67
10.17
2,978,870
Jun 22, 2026
10.86
10.89
10.85
10.89
10.37
895,948
Jun 21, 2026
10.87
10.91
10.85
10.87
10.36
819,487
Jun 18, 2026
10.89
10.89
10.82
10.83
10.32
1,833,880
Jun 17, 2026
10.86
10.90
10.84
10.84
10.33
1,537,577
Jun 16, 2026
10.96
10.98
10.86
10.86
10.35
2,582,067
Jun 15, 2026
10.96
10.99
10.92
10.96
10.44
1,391,367
Jun 14, 2026
10.92
10.97
10.88
10.90
10.38
1,673,831
Jun 11, 2026
10.88
10.92
10.83
10.88
10.37
1,093,670
Jun 10, 2026
10.83
10.91
10.83
10.88
10.37
1,482,013
Jun 9, 2026
10.79
10.90
10.79
10.83
10.32
2,795,033
Jun 8, 2026
10.83
10.83
10.60
10.71
10.20
3,017,841
Jun 7, 2026
11.00
11.00
10.80
10.80
10.29
3,149,609
Jun 4, 2026
11.04
11.06
10.97
11.00
10.48
1,485,640
Jun 3, 2026
11.03
11.10
11.00
11.04
10.52
1,083,372
Jun 2, 2026
10.99
11.10
10.97
11.04
10.52
1,857,436
Jun 1, 2026
10.90
11.06
10.88
10.99
10.47
2,607,970
May 31, 2026
10.90
10.94
10.87
10.90
10.38
1,626,395
May 21, 2026
10.96
10.97
10.83
10.86
10.35
3,648,856
May 20, 2026
10.94
11.02
10.90
10.98
10.46
2,675,568
May 19, 2026
10.96
11.01
10.90
10.98
10.46
2,369,130
May 18, 2026
10.94
10.95
10.83
10.91
10.39
1,484,973
May 17, 2026
10.97
11.00
10.78
10.89
10.37
2,445,107
May 14, 2026
11.10
11.20
10.95
10.95
10.43
4,484,881
May 13, 2026
11.01
11.11
11.00
11.10
10.57
2,842,926
May 12, 2026
11.18
11.20
11.01
11.01
10.49
4,234,299
May 11, 2026
11.09
11.22
11.08
11.17
10.64
2,869,800
May 10, 2026
11.06
11.20
11.01
11.09
10.57
2,426,372
May 7, 2026
11.58
11.58
10.98
11.07
10.55
10,167,540
May 6, 2026
11.71
11.75
11.63
11.64
11.09
1,626,374
May 5, 2026
11.80
11.80
11.65
11.69
11.14
2,284,270
May 4, 2026
11.74
11.74
11.74
11.74
11.18
-
May 3, 2026
11.74
11.81
11.72
11.74
11.18
1,026,027
Apr 30, 2026
11.87
11.87
11.69
11.73
11.18
2,064,017
Apr 29, 2026
11.83
11.92
11.80
11.88
11.32
1,510,351
Apr 28, 2026
11.28
11.46
11.26
11.45
10.91
1,617,495
Apr 27, 2026
11.80
11.97
11.74
11.97
11.40
2,027,958
Apr 26, 2026
11.66
11.88
11.66
11.80
11.24
1,570,921
Apr 23, 2026
11.67
11.73
11.55
11.66
11.11
1,698,961
Apr 22, 2026
11.80
11.87
11.67
11.67
11.12
1,997,646
Apr 21, 2026
11.84
11.90
11.79
11.79
11.23
1,632,918
Apr 20, 2026
11.92
11.94
11.75
11.84
11.28
2,034,378
Apr 19, 2026
11.98
12.02
11.92
11.93
11.37
1,015,689
Apr 16, 2026
12.06
12.08
11.96
11.99
11.42
1,942,599
Apr 15, 2026
11.99
12.08
11.99
12.08
11.51
2,545,197
Apr 14, 2026
12.05
12.10
11.95
11.99
11.42
3,095,809
Apr 13, 2026
11.51
12.10
11.48
12.05
11.48
7,383,119
Apr 12, 2026
11.56
11.56
11.46
11.48
10.94
831,640
Apr 9, 2026
11.50
11.57
11.47
11.56
11.01
1,288,674
Apr 8, 2026
11.69
11.69
11.46
11.53
10.98
2,467,044
Apr 7, 2026
11.57
11.57
11.27
11.30
10.77
1,812,303
Apr 6, 2026
11.54
11.62
11.50
11.59
11.04
1,782,872
Apr 5, 2026
11.48
11.63
11.46
11.53
10.98
1,813,439
Apr 2, 2026
11.50
11.51
11.42
11.46
10.92
2,226,292
Apr 1, 2026
11.57
11.59
11.46
11.46
10.92
1,813,926
Mar 31, 2026
11.46
11.58
11.44
11.54
10.99
1,587,024
Mar 30, 2026
11.31
11.34
11.23
11.27
10.74
1,099,749
Mar 29, 2026
11.31
11.34
11.23
11.27
10.74
1,099,749
Mar 26, 2026
11.38
11.45
11.34
11.34
10.80
1,457,597
Mar 25, 2026
11.20
11.40
11.20
11.38
10.84
1,450,737
Mar 24, 2026
11.50
11.50
11.16
11.16
10.63
2,727,348
Mar 16, 2026
11.29
11.40
11.20
11.40
10.86
1,316,963
Mar 15, 2026
11.36
11.40
11.19
11.19
10.66
1,022,129
Mar 12, 2026
11.42
11.46
11.35
11.39
10.85
1,576,088
Mar 11, 2026
11.31
11.44
11.31
11.42
10.88
843,134
Mar 10, 2026
11.40
11.47
11.34
11.35
10.81
1,495,440
Mar 9, 2026
11.40
11.54
11.33
11.40
10.86
1,783,793
Mar 8, 2026
11.33
11.50
11.31
11.46
10.92
1,403,460
Mar 5, 2026
11.20
11.33
11.19
11.33
10.79
2,318,542
Mar 4, 2026
11.01
11.27
11.01
11.20
10.67
1,851,588
Mar 3, 2026
11.00
11.08
10.95
11.05
10.53
1,614,032
Mar 2, 2026
11.15
11.22
10.99
11.04
10.52
2,358,209
Mar 1, 2026
11.10
11.34
11.03
11.19
10.66
2,082,629
Feb 26, 2026
11.55
11.55
11.45
11.48
10.94
1,044,966
Feb 25, 2026
11.64
11.64
11.49
11.61
11.06
1,844,002
Feb 24, 2026
11.70
11.70
11.53
11.65
11.10
1,591,333
Feb 23, 2026
11.67
11.77
11.50
11.71
11.16
1,802,264
Feb 19, 2026
11.90
11.94
11.67
11.73
11.18
1,711,429
Feb 18, 2026
11.85
11.94
11.75
11.94
11.38
1,606,305
Feb 17, 2026
11.79
11.92
11.72
11.86
11.30
3,287,151
Feb 16, 2026
11.60
11.79
11.56
11.78
11.22
2,769,463
Feb 15, 2026
11.61
11.68
11.50
11.59
11.04
1,788,125
Feb 12, 2026
11.49
11.63
11.42
11.61
11.06
2,687,639
Feb 11, 2026
11.32
11.76
11.32
11.48
10.94
11,383,041
Feb 10, 2026
10.87
10.92
10.83
10.90
10.38
850,479
Feb 9, 2026
10.99
10.99
10.81
10.85
10.34
1,251,898
Feb 8, 2026
10.96
11.06
10.90
10.99
10.47
743,365
Feb 5, 2026
11.07
11.07
10.86
10.90
10.38
1,932,113
Feb 4, 2026
11.00
11.18
11.00
11.12
10.59
2,870,115
Feb 3, 2026
10.95
11.14
10.94
11.00
10.48
2,099,079
Feb 2, 2026
10.66
10.90
10.58
10.90
10.38
1,517,487
Feb 1, 2026
10.96
10.96
10.67
10.70
10.19
1,510,766
Jan 29, 2026
11.00
11.08
10.96
10.96
10.44
1,445,949
Jan 28, 2026
10.97
11.11
10.80
11.06
10.54
2,257,107
Jan 27, 2026
10.93
11.03
10.91
10.95
10.43
1,899,537
Jan 26, 2026
10.80
10.93
10.75
10.91
10.39
1,895,783
Jan 25, 2026
10.73
10.87
10.73
10.80
10.29
1,710,074
Jan 22, 2026
10.68
10.77
10.66
10.77
10.26
1,579,776
Jan 21, 2026
10.54
10.68
10.50
10.68
10.17
969,366
Jan 20, 2026
10.53
10.62
10.51
10.58
10.08
983,551
Jan 19, 2026
10.52
10.57
10.48
10.54
10.04
1,668,614
Jan 18, 2026
10.54
10.65
10.51
10.51
10.01
1,124,868
Jan 15, 2026
10.65
10.65
10.54
10.54
10.04
979,245
Jan 14, 2026
10.70
10.75
10.63
10.69
10.18
1,277,123
Jan 13, 2026
10.71
10.80
10.70
10.71
10.20
2,033,911
Jan 12, 2026
10.68
10.74
10.64
10.70
10.19
1,685,558
Jan 11, 2026
10.50
10.69
10.49
10.69
10.18
651,388
Jan 8, 2026
10.39
10.50
10.34
10.50
10.00
1,275,191
Jan 7, 2026
10.50
10.57
10.38
10.43
9.94
2,685,573
Jan 6, 2026
10.35
10.39
10.29
10.30
9.81
1,021,826
Jan 5, 2026
10.41
10.45
10.32
10.38
9.89
823,514
Jan 4, 2026
10.50
10.52
10.36
10.40
9.91
469,503
Jan 1, 2026
10.49
10.51
10.45
10.50
10.00
307,575
Dec 31, 2025
10.40
10.45
10.39
10.43
9.94
540,465
Dec 30, 2025
10.52
10.52
10.31
10.36
9.87
741,437
Dec 29, 2025
10.36
10.52
10.32
10.52
10.02
795,505
Dec 28, 2025
10.48
10.48
10.36
10.36
9.87
666,433
Dec 25, 2025
10.49
10.50
10.45
10.48
9.98
150,392
Dec 24, 2025
10.52
10.52
10.46
10.49
9.99
487,430
Dec 23, 2025
10.50
10.52
10.43
10.51
10.01
519,969
Dec 22, 2025
10.54
10.54
10.44
10.50
10.00
616,686
Dec 21, 2025
10.44
10.55
10.42
10.50
10.00
490,541
Dec 18, 2025
10.45
10.45
10.35
10.37
9.88
1,386,210
Dec 17, 2025
10.42
10.48
10.37
10.37
9.88
1,050,522
Dec 16, 2025
10.55
10.56
10.42
10.48
9.98
695,085
Dec 15, 2025
10.50
10.54
10.42
10.54
10.04
1,465,804
Dec 14, 2025
10.66
10.66
10.50
10.50
10.00
1,067,413
Dec 11, 2025
10.78
10.82
10.64
10.69
10.18
879,546
Dec 10, 2025
10.67
10.78
10.67
10.76
10.25
529,483
Dec 9, 2025
10.63
10.67
10.61
10.65
10.15
700,844
Dec 8, 2025
10.77
10.77
10.62
10.63
10.13
961,897
Dec 7, 2025
10.80
10.82
10.74
10.75
10.24
234,417
Dec 4, 2025
10.68
10.78
10.66
10.78
10.27
964,079
Dec 3, 2025
10.68
10.71
10.60
10.65
10.15
778,378
Dec 2, 2025
10.54
10.70
10.54
10.66
10.16
1,174,584
Dec 1, 2025
10.50
10.59
10.48
10.56
10.06
1,847,251
Nov 30, 2025
10.70
10.75
10.50
10.50
10.00
1,039,495
Nov 27, 2025
10.72
10.77
10.63
10.73
10.22
879,527
Nov 26, 2025
10.72
10.72
10.60
10.67
10.17
1,873,071
Nov 25, 2025
10.89
10.90
10.69
10.72
10.21
803,713
Nov 24, 2025
10.74
10.90
10.70
10.90
10.38
1,753,988
Nov 23, 2025
10.83
10.84
10.74
10.74
10.23
751,968
Nov 20, 2025
10.79
10.84
10.76
10.84
10.33
635,379
Nov 19, 2025
10.88
10.92
10.76
10.80
10.29
2,070,426
Nov 18, 2025
10.84
10.90
10.75
10.88
10.37
1,213,261
Nov 17, 2025
10.84
10.88
10.75
10.85
10.34
1,578,005
Nov 16, 2025
11.02
11.02
10.77
10.78
10.27
2,356,979
Nov 13, 2025
11.18
11.18
11.04
11.04
10.52
1,555,212
Nov 12, 2025
11.15
11.22
11.12
11.15
10.62
1,512,450
Nov 11, 2025
11.18
11.20
11.12
11.17
10.64
1,110,605
Nov 10, 2025
11.12
11.20
11.08
11.19
10.66
1,155,150
Nov 9, 2025
11.19
11.19
11.03
11.13
10.60
1,753,000
Nov 6, 2025
11.19
11.24
11.14
11.19
10.66
1,204,128
Nov 5, 2025
11.53
11.53
11.19
11.19
10.66
2,859,373
Nov 4, 2025
11.52
11.59
11.46
11.58
11.03
2,196,139
