Saudi - Delayed Quote
SAR
Etihad GO Telecom Co. (7040.SR)
79.90
+1.15
(+1.46%)
At close: 3:19:38 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 1, 2026
80.00
81.70
78.00
79.90
79.90
198,305
Oct 29, 2026
76.35
79.65
76.20
78.75
78.75
260,879
Oct 28, 2026
76.65
76.65
73.60
76.10
76.10
193,120
Oct 27, 2026
71.40
75.50
71.05
75.20
75.20
296,543
Oct 26, 2026
66.15
72.55
66.15
70.90
70.90
360,644
Oct 25, 2026
69.00
71.00
65.65
66.15
66.15
286,504
Oct 22, 2026
70.90
71.60
68.75
69.15
69.15
141,330
Oct 21, 2026
72.05
72.50
69.55
71.00
71.00
189,646
Oct 20, 2026
71.40
73.40
70.05
72.45
72.45
362,998
Oct 19, 2026
69.60
72.30
69.00
71.40
71.40
281,503
Oct 18, 2026
68.30
69.65
68.05
69.65
69.65
185,616
Oct 15, 2026
70.00
70.00
67.50
68.20
68.20
208,224
Oct 14, 2026
70.90
73.80
69.85
69.85
69.85
472,683
Oct 13, 2026
75.95
76.45
71.70
72.00
72.00
425,016
Oct 12, 2026
79.80
79.80
76.00
76.25
76.25
201,883
Oct 11, 2026
80.45
80.45
78.00
79.25
79.25
123,702
Oct 8, 2026
83.00
83.00
80.85
81.00
81.00
86,459
Oct 7, 2026
83.10
83.35
82.20
83.00
83.00
198,846
Oct 6, 2026
83.50
84.20
82.85
83.20
83.20
224,802
Oct 5, 2026
83.30
83.70
82.60
83.20
83.20
85,386
Oct 4, 2026
82.35
83.90
82.35
83.20
83.20
82,580
Oct 1, 2026
84.70
84.70
81.70
82.15
82.15
134,307
Sep 30, 2026
83.15
83.15
81.85
82.00
82.00
92,185
Sep 29, 2026
82.90
83.20
82.00
82.75
82.75
159,535
Sep 28, 2026
83.70
83.70
82.00
82.90
82.90
87,695
Sep 27, 2026
84.80
85.15
83.55
83.70
83.70
104,686
Sep 24, 2026
85.20
85.80
84.40
84.80
84.80
81,345
Sep 22, 2026
84.65
85.80
84.65
85.20
85.20
93,076
Sep 21, 2026
84.50
85.65
84.30
85.00
85.00
124,018
Sep 20, 2026
84.10
86.40
83.80
84.50
84.50
221,534
Sep 17, 2026
84.20
84.90
84.00
84.10
84.10
100,668
Sep 16, 2026
82.80
84.55
82.50
84.30
84.30
115,938
Sep 15, 2026
83.60
84.45
82.55
82.80
82.80
121,754
Sep 14, 2026
84.35
84.50
83.60
83.70
83.70
84,045
Sep 13, 2026
84.80
85.30
84.00
84.35
84.35
125,622
Sep 10, 2026
86.75
86.75
85.35
85.55
85.55
115,624
Sep 9, 2026
84.75
87.25
84.60
86.75
86.75
243,350
Sep 8, 2026
84.80
85.00
84.10
84.80
84.80
46,830
Sep 7, 2026
85.50
85.85
84.55
84.80
84.80
159,399
Sep 6, 2026
86.10
86.75
85.75
85.90
85.90
140,186
Sep 3, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
86.10
86.75
85.75
85.90
85.90
140,186
Sep 2, 2026
86.90
86.90
86.20
86.20
85.85
92,386
Sep 1, 2026
87.60
87.65
86.90
86.90
86.55
99,534
Aug 31, 2026
89.00
89.00
86.75
87.50
87.14
274,976
Aug 30, 2026
90.00
91.40
88.80
89.30
88.94
260,345
Aug 27, 2026
90.35
91.95
90.00
90.05
89.68
363,436
Aug 26, 2026
87.85
92.30
87.50
90.90
90.53
853,842
Aug 25, 2026
88.00
88.25
87.50
87.75
87.39
168,318
Aug 24, 2026
88.00
88.50
87.60
88.20
87.84
284,579
Aug 23, 2026
86.90
88.00
86.80
88.00
87.64
111,941
Aug 20, 2026
87.60
87.90
86.60
86.90
86.55
92,023
Aug 19, 2026
87.30
88.00
86.55
87.65
87.29
66,415
Aug 18, 2026
88.35
88.85
86.80
87.15
86.80
114,147
Aug 17, 2026
88.60
88.95
87.45
88.25
87.89
134,258
Aug 16, 2026
86.60
86.60
86.60
86.60
86.25
-
Aug 13, 2026
86.60
87.05
86.45
86.60
86.25
37,054
Aug 12, 2026
87.05
87.25
86.55
86.60
86.25
73,324
Aug 11, 2026
86.55
87.50
86.05
86.85
86.50
79,628
Aug 10, 2026
86.90
88.15
86.20
86.55
86.20
166,737
Aug 9, 2026
87.40
87.60
86.35
86.65
86.30
79,165
Aug 6, 2026
88.00
88.00
86.70
87.00
86.65
146,515
Aug 5, 2026
89.00
89.00
86.75
88.30
87.94
375,778
Aug 4, 2026
85.05
86.80
85.05
86.35
86.00
191,426
Aug 3, 2026
84.00
86.05
83.90
85.35
85.00
164,401
Aug 2, 2026
83.30
85.25
83.10
83.50
83.16
122,326
Jul 30, 2026
83.60
84.70
82.80
83.20
82.86
125,247
Jul 29, 2026
85.25
85.50
83.15
83.60
83.26
114,160
Jul 28, 2026
86.60
87.35
85.00
85.05
84.70
203,330
Jul 27, 2026
83.85
86.50
83.70
86.05
85.70
162,098
Jul 26, 2026
85.60
85.60
83.50
83.85
83.51
119,823
Jul 23, 2026
85.30
86.20
85.10
85.15
84.80
59,681
Jul 22, 2026
85.60
85.90
85.20
85.45
85.10
81,547
Jul 21, 2026
86.30
86.85
85.35
85.60
85.25
56,993
Jul 20, 2026
86.80
86.80
85.40
86.30
85.95
54,223
Jul 19, 2026
86.60
86.70
85.50
86.00
85.65
34,302
Jul 16, 2026
86.85
86.85
85.30
86.45
86.10
78,865
Jul 15, 2026
86.00
87.05
85.80
86.60
86.25
106,712
Jul 14, 2026
88.45
88.45
85.80
86.00
85.65
169,356
Jul 13, 2026
88.70
89.05
88.15
88.45
88.09
85,059
Jul 12, 2026
88.65
88.90
88.20
88.70
88.34
65,438
Jul 9, 2026
88.85
89.45
87.90
88.65
88.29
116,562
Jul 8, 2026
88.65
89.60
87.75
88.00
87.64
210,419
Jul 7, 2026
89.70
89.75
88.05
88.35
87.99
205,502
Jul 6, 2026
88.30
89.50
87.05
89.50
89.14
239,911
Jul 5, 2026
89.50
89.95
88.10
88.30
87.94
175,178
Jul 2, 2026
90.70
90.70
89.40
89.40
89.04
86,352
Jul 1, 2026
89.25
91.05
89.25
89.90
89.53
101,229
Jun 30, 2026
90.35
91.50
89.25
89.25
88.89
196,929
Jun 29, 2026
91.45
92.00
90.05
90.05
89.68
112,389
Jun 28, 2026
92.85
92.85
91.00
91.45
91.08
64,883
Jun 25, 2026
93.40
93.40
92.00
92.50
92.12
108,953
Jun 24, 2026
93.75
94.15
92.65
93.35
92.97
149,664
Jun 23, 2026
94.50
95.50
93.75
93.75
93.37
109,991
Jun 22, 2026
94.95
95.85
94.70
94.95
94.56
63,300
Jun 21, 2026
95.70
96.55
94.85
94.85
94.46
83,944
Jun 18, 2026
95.75
96.35
95.50
95.70
95.31
70,458
Jun 17, 2026
97.10
97.10
95.80
95.90
95.51
104,077
Jun 16, 2026
98.35
98.45
97.00
97.10
96.71
138,771
Jun 15, 2026
96.60
99.05
96.40
98.35
97.95
365,334
Jun 14, 2026
95.40
96.70
95.00
95.90
95.51
224,729
Jun 11, 2026
91.90
95.00
91.85
94.85
94.46
452,751
Jun 10, 2026
92.40
92.40
91.55
91.65
91.28
98,155
Jun 9, 2026
91.30
92.70
91.05
92.25
91.88
161,932
Jun 8, 2026
91.60
91.60
90.30
90.95
90.58
164,411
Jun 7, 2026
90.95
92.30
90.00
91.95
91.58
194,361
Jun 4, 2026
91.90
92.30
91.50
91.50
91.13
141,112
Jun 3, 2026
93.00
93.50
91.70
92.00
91.63
129,280
Jun 2, 2026
93.40
93.55
92.75
92.80
92.42
113,911
Jun 1, 2026
94.00
94.40
93.35
93.35
92.97
127,461
May 31, 2026
93.80
94.25
92.80
93.75
93.37
102,514
May 21, 2026
95.45
95.45
93.50
93.80
93.42
146,689
May 20, 2026
96.20
98.00
94.75
95.05
94.66
447,092
May 19, 2026
95.05
96.70
94.60
94.70
94.32
185,347
May 18, 2026
96.75
96.75
93.45
94.75
94.37
216,405
May 17, 2026
97.55
98.50
97.00
97.00
96.61
215,191
May 14, 2026
98.00
98.60
96.70
98.00
97.60
274,697
May 13, 2026
97.40
98.00
96.40
97.35
96.95
242,195
May 12, 2026
100.50
100.80
96.10
96.50
96.11
444,818
May 11, 2026
98.20
100.90
97.80
100.10
99.69
740,655
May 10, 2026
97.00
98.25
96.40
98.00
97.60
348,070
May 7, 2026
95.50
97.50
95.05
96.85
96.46
235,327
May 6, 2026
94.30
95.85
94.15
95.05
94.66
165,128
May 5, 2026
95.10
96.50
94.15
94.30
93.92
160,223
May 4, 2026
98.00
98.00
98.00
98.00
97.60
-
May 3, 2026
97.00
98.25
96.70
98.00
97.60
424,646
Apr 30, 2026
94.60
96.50
94.60
96.40
96.01
369,685
Apr 29, 2026
94.45
95.90
93.75
94.60
94.22
255,401
Apr 28, 2026
97.00
97.20
94.00
94.40
94.02
235,231
Apr 27, 2026
94.80
97.00
94.00
96.80
96.41
451,861
Apr 26, 2026
92.80
95.40
92.70
94.00
93.62
249,548
Apr 23, 2026
93.20
93.60
91.15
92.65
92.27
116,664
Apr 22, 2026
94.50
95.50
93.20
93.20
92.82
208,909
Apr 21, 2026
93.85
95.50
93.15
94.25
93.87
195,044
Apr 20, 2026
93.60
94.20
92.80
93.85
93.47
142,807
Apr 19, 2026
93.50
94.25
93.40
93.70
93.32
108,548
Apr 16, 2026
94.10
94.75
93.20
93.55
93.17
146,792
Apr 15, 2026
95.00
95.55
94.00
94.10
93.72
248,945
Apr 14, 2026
94.05
96.00
93.50
95.20
94.81
348,006
Apr 13, 2026
93.40
95.00
92.95
94.05
93.67
453,879
Apr 12, 2026
92.35
93.35
91.80
93.35
92.97
226,430
Apr 9, 2026
93.15
93.80
91.75
92.35
91.98
277,534
Apr 8, 2026
87.60
93.80
87.60
93.20
92.82
818,295
Apr 7, 2026
88.50
88.50
85.30
85.55
85.20
174,210
Apr 6, 2026
88.80
89.50
88.10
88.70
88.34
205,751
Apr 5, 2026
88.70
90.30
87.95
88.60
88.24
338,524
Apr 2, 2026
88.00
89.05
87.10
88.80
88.44
304,934
Apr 1, 2026
86.50
87.80
86.00
87.70
87.34
244,784
Mar 31, 2026
86.15
87.20
84.95
86.30
85.95
296,581
Mar 30, 2026
86.40
89.30
86.00
87.95
87.59
435,070
Mar 29, 2026
86.40
89.30
86.00
87.95
87.59
435,070
Mar 26, 2026
84.80
86.20
84.55
85.95
85.60
244,925
Mar 25, 2026
83.30
85.80
83.30
84.55
84.21
193,620
Mar 24, 2026
84.05
84.50
82.75
83.90
83.56
154,407
Mar 16, 2026
82.60
83.75
82.25
83.60
83.26
199,473
Mar 15, 2026
83.55
83.85
81.70
82.60
82.26
57,939
Mar 12, 2026
83.10
84.45
83.05
83.55
83.21
115,844
Mar 11, 2026
85.00
85.00
83.30
83.40
83.06
107,949
Mar 10, 2026
84.50
86.10
84.10
84.60
84.26
148,661
Mar 9, 2026
87.00
87.00
83.40
83.90
83.56
152,147
Mar 8, 2026
85.40
87.25
85.35
87.10
86.75
185,145
Mar 5, 2026
85.00
87.40
84.60
85.50
85.15
318,923
Mar 4, 2026
80.90
84.95
80.90
84.85
84.51
175,795
Mar 3, 2026
81.85
82.45
80.50
80.90
80.57
155,214
Mar 2, 2026
83.30
84.60
81.80
81.90
81.57
118,550
Mar 1, 2026
82.00
85.80
82.00
83.10
82.76
146,933
Feb 26, 2026
85.55
86.30
84.70
86.30
85.95
135,977
Feb 25, 2026
87.00
87.50
85.50
85.65
85.30
148,159
Feb 24, 2026
88.40
89.00
86.60
86.90
86.55
121,029
Feb 23, 2026
89.95
90.15
87.40
88.60
88.24
131,379
Feb 19, 2026
92.20
92.20
88.50
88.55
88.19
289,408
Feb 18, 2026
91.35
92.55
90.70
92.40
92.02
148,793
Feb 17, 2026
92.50
93.35
90.90
91.50
91.13
239,175
Feb 16, 2026
94.05
94.10
92.00
92.50
92.12
222,761
Feb 15, 2026
93.30
94.80
93.30
94.00
93.62
79,047
Feb 12, 2026
94.30
94.45
93.00
93.85
93.47
124,524
Feb 11, 2026
94.80
95.55
93.25
94.30
93.92
220,686
Feb 10, 2026
95.20
95.65
94.30
95.50
95.11
138,349
Feb 9, 2026
96.85
96.85
94.45
95.10
94.71
267,254
Feb 8, 2026
95.85
97.45
95.55
96.95
96.56
171,119
Feb 5, 2026
98.70
99.50
94.80
95.10
94.71
325,167
Feb 4, 2026
99.00
99.30
97.05
98.65
98.25
303,713
Feb 3, 2026
96.00
101.40
95.70
98.55
98.15
1,263,498
Feb 2, 2026
91.00
92.50
90.55
92.25
91.88
100,650
Feb 1, 2026
93.10
93.80
91.00
91.40
91.03
122,223
Jan 29, 2026
96.00
96.40
92.85
93.10
92.72
266,326
Jan 28, 2026
94.50
95.70
93.95
95.70
95.31
151,527
Jan 27, 2026
96.00
96.00
94.50
94.50
94.12
186,594
Jan 26, 2026
94.00
96.50
93.75
95.40
95.01
333,488
Jan 25, 2026
93.80
94.85
93.80
93.90
93.52
150,606
Jan 22, 2026
94.90
95.30
93.85
94.10
93.72
222,290
Jan 21, 2026
92.50
95.15
91.80
95.00
94.61
291,050
Jan 20, 2026
92.60
93.60
91.80
92.60
92.22
196,881
Jan 19, 2026
91.95
93.00
90.80
92.25
91.88
301,547
Jan 18, 2026
92.00
93.40
91.55
91.95
91.58
409,589
Jan 15, 2026
88.85
92.35
88.40
91.90
91.53
684,280
Jan 14, 2026
89.90
90.00
88.75
89.15
88.79
165,620
Jan 13, 2026
89.00
90.05
88.55
89.80
89.44
126,722
Jan 12, 2026
89.00
89.50
88.75
88.90
88.54
98,896
Jan 11, 2026
87.90
89.30
87.90
88.80
88.44
80,466
Jan 8, 2026
88.00
88.00
86.95
87.80
87.44
48,809
Jan 7, 2026
91.00
91.00
87.25
87.50
87.14
199,992
Jan 6, 2026
88.00
88.00
86.10
87.30
86.95
97,474
Jan 5, 2026
89.60
90.70
87.00
87.05
86.70
206,357
Jan 4, 2026
91.05
91.05
89.30
89.60
89.24
102,847
Jan 1, 2026
90.60
91.85
90.30
90.60
90.23
125,871
Dec 31, 2025
89.80
91.55
89.50
90.50
90.13
231,647
Dec 30, 2025
87.90
91.00
86.40
88.50
88.14
448,469
Dec 29, 2025
85.85
88.00
85.40
87.90
87.54
131,336
Dec 28, 2025
87.00
87.30
84.70
85.80
85.45
113,335
Dec 25, 2025
87.40
87.70
86.90
87.00
86.65
45,199
Dec 24, 2025
88.15
88.45
86.80
87.10
86.75
93,013
Dec 23, 2025
88.15
89.00
87.50
88.10
87.74
110,065
Dec 22, 2025
88.55
89.30
87.20
88.15
87.79
120,767
Dec 21, 2025
87.80
89.50
87.55
87.80
87.44
147,353
Dec 18, 2025
88.00
88.00
85.85
86.80
86.45
177,809
Dec 17, 2025
88.00
88.50
87.00
88.00
87.64
124,682
Dec 16, 2025
90.70
90.70
88.00
88.10
87.74
77,252
Dec 15, 2025
90.45
90.75
89.45
90.10
89.73
101,627
Dec 14, 2025
91.35
92.70
90.25
90.30
89.93
86,579
Dec 11, 2025
93.90
93.90
91.65
92.90
92.52
128,085
Dec 10, 2025
92.40
93.70
92.40
93.35
92.97
129,121
Dec 9, 2025
93.20
93.20
92.20
92.25
91.88
120,353
Dec 8, 2025
93.45
93.45
92.05
93.20
92.82
115,538
Dec 7, 2025
93.40
93.85
92.50
93.50
93.12
80,913
Dec 4, 2025
90.30
93.80
90.00
93.40
93.02
357,267
Dec 3, 2025
90.40
90.50
89.40
90.00
89.63
149,709
Dec 2, 2025
90.05
91.20
89.15
89.70
89.34
213,516
Dec 1, 2025
89.00
90.40
88.70
90.10
89.73
127,339
Nov 30, 2025
90.05
91.50
89.05
89.05
88.69
118,810
Nov 27, 2025
89.35
90.90
88.10
90.05
89.68
218,871
Nov 26, 2025
90.55
91.00
89.00
89.40
89.04
203,795
Nov 25, 2025
93.00
93.50
90.30
90.55
90.18
148,586
Nov 24, 2025
94.00
94.25
92.80
93.80
93.42
94,935
Nov 23, 2025
94.50
94.95
93.70
94.00
93.62
65,349
Nov 20, 2025
93.45
95.85
93.45
94.30
93.92
324,640
Nov 19, 2025
94.80
94.80
93.20
93.20
92.82
152,983
Nov 18, 2025
93.60
94.75
92.80
94.75
94.37
163,338
Nov 17, 2025
94.65
95.40
93.10
93.80
93.42
186,502
Nov 16, 2025
96.60
96.70
94.60
94.80
94.42
137,351
Nov 13, 2025
97.25
98.25
96.05
96.40
96.01
225,491
Nov 12, 2025
96.20
97.40
96.15
97.25
96.86
133,938
Nov 11, 2025
97.00
97.70
95.60
97.00
96.61
258,657
Nov 10, 2025
96.65
97.90
96.05
97.10
96.71
247,997
Nov 9, 2025
98.90
98.90
96.00
96.65
96.26
251,517
Nov 6, 2025
105.90
106.50
96.60
98.65
98.25
1,158,567
Nov 5, 2025
105.50
106.10
103.60
105.80
105.37
210,350
Nov 4, 2025
107.60
107.80
105.30
106.00
105.57
164,388
Nov 3, 2025
107.40
107.80
106.50
107.60
107.16
123,928
Nov 2, 2025
107.30
108.00
106.50
106.90
106.47
122,178
