Saudi - Delayed Quote
SAR
Arabian Internet and Communication Services Company (7202.SR)
91.00
-1.00
(-1.09%)
At close: 3:16:50 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
91.00
93.20
90.65
91.00
91.00
272,714
Oct 29, 2026
93.35
93.35
91.20
92.00
92.00
217,266
Oct 28, 2026
93.00
93.70
91.10
93.30
93.30
292,319
Oct 27, 2026
91.95
93.60
91.00
92.95
92.95
526,777
Oct 26, 2026
87.10
91.75
87.10
91.00
91.00
433,649
Oct 25, 2026
89.60
90.50
85.70
87.05
87.05
322,872
Oct 22, 2026
92.10
92.10
88.95
89.55
89.55
369,745
Oct 21, 2026
92.65
92.90
90.80
92.15
92.15
161,433
Oct 20, 2026
93.50
93.50
91.55
92.55
92.55
131,479
Oct 19, 2026
95.40
95.50
92.75
93.50
93.50
140,862
Oct 18, 2026
94.30
96.00
93.65
95.40
95.40
176,925
Oct 15, 2026
93.20
94.65
92.65
94.25
94.25
213,176
Oct 14, 2026
97.10
97.10
93.00
93.30
93.30
256,923
Oct 13, 2026
98.20
98.55
96.35
97.10
97.10
187,542
Oct 12, 2026
100.30
100.80
97.60
98.20
98.20
247,078
Oct 11, 2026
99.00
101.30
98.10
100.30
100.30
151,623
Oct 8, 2026
103.10
103.10
99.50
100.30
100.30
400,370
Oct 7, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
108.00
108.70
102.80
103.10
103.10
441,577
Oct 6, 2026
108.30
108.70
106.90
106.95
106.95
314,370
Oct 5, 2026
106.75
107.80
105.15
107.75
107.75
197,438
Oct 4, 2026
105.25
107.75
105.25
106.40
106.40
127,202
Oct 1, 2026
104.60
105.10
103.95
104.90
104.90
107,150
Sep 30, 2026
104.80
105.60
104.30
104.50
104.50
175,024
Sep 29, 2026
108.00
108.30
104.05
104.80
104.80
268,358
Sep 28, 2026
109.45
109.55
108.00
108.00
108.00
167,284
Sep 27, 2026
109.25
109.75
108.00
109.15
109.15
189,370
Sep 24, 2026
111.00
111.00
109.35
109.35
109.35
142,734
Sep 22, 2026
110.40
111.25
109.55
111.25
111.25
256,108
Sep 21, 2026
110.75
110.85
109.45
110.50
110.50
268,694
Sep 20, 2026
112.30
112.30
110.45
110.80
110.80
145,758
Sep 17, 2026
110.50
112.50
110.00
112.50
112.50
642,528
Sep 16, 2026
109.90
110.80
109.40
110.70
110.70
470,036
Sep 15, 2026
109.75
110.45
109.20
109.95
109.95
239,626
Sep 14, 2026
109.40
111.95
109.40
110.40
110.40
627,104
Sep 13, 2026
109.45
110.65
109.05
109.40
109.40
256,686
Sep 10, 2026
108.00
111.85
108.00
109.50
109.50
683,302
Sep 9, 2026
106.25
107.60
106.25
107.50
107.50
197,582
Sep 8, 2026
108.15
108.15
105.70
106.25
106.25
317,752
Sep 7, 2026
110.85
110.95
108.20
108.20
108.20
347,954
Sep 6, 2026
108.00
110.40
108.00
108.50
108.50
499,790
Sep 3, 2026
108.00
110.40
108.00
108.50
108.50
499,790
Sep 2, 2026
108.10
110.50
106.95
108.50
108.50
751,630
Sep 1, 2026
104.45
108.40
104.00
108.00
108.00
979,214
Aug 31, 2026
105.05
108.80
102.00
102.00
102.00
5,102,010
Aug 30, 2026
108.45
108.45
105.75
105.90
105.90
257,758
Aug 27, 2026
106.45
108.45
106.20
108.45
108.45
669,968
Aug 26, 2026
103.25
106.65
102.50
105.95
105.95
589,126
Aug 25, 2026
102.00
103.45
101.75
103.45
103.45
471,856
Aug 24, 2026
102.80
102.95
101.70
101.70
101.70
384,376
Aug 23, 2026
102.40
102.75
102.05
102.55
102.55
142,016
Aug 20, 2026
101.45
102.20
100.85
102.20
102.20
202,270
Aug 19, 2026
100.60
102.10
100.20
101.15
101.15
241,660
Aug 18, 2026
101.70
102.30
100.65
101.55
101.55
373,748
Aug 17, 2026
103.50
103.50
101.50
101.70
101.70
271,860
Aug 16, 2026
103.95
103.95
103.95
103.95
103.95
-
Aug 13, 2026
105.10
105.10
103.45
103.95
103.95
236,984
Aug 12, 2026
106.20
107.00
105.70
106.50
106.50
59,744
Aug 11, 2026
106.30
106.75
106.15
106.20
106.20
96,942
Aug 10, 2026
104.50
106.90
104.35
106.30
106.30
270,502
Aug 9, 2026
106.30
106.30
104.45
104.45
104.45
119,274
Aug 6, 2026
109.50
109.50
106.45
106.65
106.65
231,026
Aug 5, 2026
110.50
110.90
109.20
109.60
109.60
161,052
Aug 4, 2026
109.80
112.35
109.80
111.05
111.05
285,572
Aug 3, 2026
106.95
110.50
105.55
109.65
109.65
369,678
Aug 2, 2026
107.40
108.20
106.75
106.95
106.95
162,696
Jul 30, 2026
105.25
107.45
104.80
107.45
107.45
329,234
Jul 29, 2026
102.00
105.70
102.00
105.50
105.50
793,906
Jul 28, 2026
101.00
101.25
99.85
99.90
99.90
111,184
Jul 27, 2026
100.65
101.40
100.25
100.50
100.50
79,826
Jul 26, 2026
100.90
101.75
99.80
100.65
100.65
112,004
Jul 23, 2026
101.25
101.25
100.60
101.00
101.00
124,492
Jul 22, 2026
101.60
102.05
100.75
102.05
102.05
89,772
Jul 21, 2026
102.00
102.40
100.90
102.15
102.15
123,306
Jul 20, 2026
100.85
103.00
100.50
102.00
102.00
134,336
Jul 19, 2026
100.85
101.35
99.95
100.55
100.55
101,066
Jul 16, 2026
101.50
101.95
100.60
101.55
101.55
74,438
Jul 15, 2026
101.55
101.95
101.35
101.50
101.50
77,652
Jul 14, 2026
101.80
102.80
101.20
101.55
101.55
84,552
Jul 13, 2026
103.10
103.80
102.30
102.45
102.45
105,184
Jul 12, 2026
101.30
103.10
100.65
103.10
103.10
114,266
Jul 9, 2026
101.50
101.75
99.00
101.05
101.05
141,054
Jul 8, 2026
102.00
102.00
100.90
102.00
102.00
64,170
Jul 7, 2026
100.40
102.05
99.50
102.05
102.05
181,676
Jul 6, 2026
99.95
100.45
99.45
100.05
100.05
104,808
Jul 5, 2026
101.40
101.40
99.95
100.15
100.15
207,298
Jul 2, 2026
103.50
103.50
101.35
101.35
101.35
128,432
Jul 1, 2026
102.45
103.25
102.45
103.00
103.00
189,578
Jun 30, 2026
102.35
102.85
101.80
102.15
102.15
133,242
Jun 29, 2026
103.15
103.45
102.10
102.35
102.35
140,478
Jun 28, 2026
104.35
104.90
103.00
103.00
103.00
146,542
Jun 25, 2026
105.90
105.90
103.55
104.30
104.30
287,188
Jun 24, 2026
106.85
106.90
105.85
105.85
105.85
194,088
Jun 23, 2026
107.55
107.90
106.50
106.50
106.50
179,536
Jun 22, 2026
109.40
109.40
108.00
108.00
108.00
127,230
Jun 21, 2026
111.05
111.15
108.75
108.80
108.80
141,908
Jun 18, 2026
111.00
111.70
109.75
111.05
111.05
284,976
Jun 17, 2026
110.00
111.00
108.90
111.00
111.00
347,946
Jun 16, 2026
108.15
110.00
107.70
110.00
110.00
333,012
Jun 15, 2026
108.10
108.90
107.55
107.65
107.65
244,722
Jun 14, 2026
107.40
108.45
107.40
107.60
107.60
192,790
Jun 11, 2026
106.50
107.90
106.30
106.75
106.75
201,692
Jun 10, 2026
108.15
108.45
106.50
106.50
106.50
212,358
Jun 9, 2026
106.50
108.95
106.00
108.15
108.15
270,762
Jun 8, 2026
107.15
107.15
105.60
106.00
106.00
144,854
Jun 7, 2026
108.10
108.15
106.75
107.15
107.15
175,296
Jun 4, 2026
108.40
108.50
107.70
108.20
108.20
123,166
Jun 3, 2026
108.60
108.80
107.85
108.40
108.40
146,104
Jun 2, 2026
107.95
109.00
107.75
108.00
108.00
188,394
Jun 1, 2026
108.00
111.00
107.60
107.60
107.60
339,952
May 31, 2026
107.00
108.40
107.00
108.35
108.35
194,892
May 21, 2026
109.90
110.20
105.80
106.80
106.80
624,078
May 20, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
109.35
110.25
108.60
109.40
109.40
355,106
May 19, 2026
113.25
114.00
112.90
113.85
109.85
342,980
May 18, 2026
114.95
115.60
112.50
112.85
108.89
464,982
May 17, 2026
112.70
114.95
112.70
114.80
110.77
484,438
May 14, 2026
113.60
114.15
110.85
110.85
106.96
274,050
May 13, 2026
113.00
114.10
112.60
113.60
109.61
142,634
May 12, 2026
113.25
114.35
112.75
113.45
109.46
235,810
May 11, 2026
114.50
116.00
113.25
113.25
109.27
388,592
May 10, 2026
114.30
115.00
113.30
114.50
110.48
198,372
May 7, 2026
112.05
115.00
112.05
114.30
110.28
677,310
May 6, 2026
110.00
112.10
110.00
111.35
107.44
197,412
May 5, 2026
110.75
111.05
109.55
109.65
105.80
182,788
May 4, 2026
111.60
111.60
111.60
111.60
107.68
-
May 3, 2026
111.00
111.80
110.50
111.60
107.68
174,406
Apr 30, 2026
111.40
112.30
110.85
111.00
107.10
296,656
Apr 29, 2026
111.35
112.10
110.85
111.40
107.49
191,210
Apr 28, 2026
112.50
113.20
111.35
111.35
107.44
182,878
Apr 27, 2026
111.70
113.25
110.10
112.05
108.11
314,414
Apr 26, 2026
110.05
110.55
109.15
109.85
105.99
138,630
Apr 23, 2026
111.15
111.20
109.60
109.90
106.04
104,026
Apr 22, 2026
111.50
111.65
110.55
110.60
106.71
174,670
Apr 21, 2026
111.05
112.40
110.80
111.25
107.34
152,450
Apr 20, 2026
112.00
112.00
110.25
110.50
106.62
214,566
Apr 19, 2026
113.30
113.60
112.00
112.00
108.06
230,296
Apr 16, 2026
111.10
114.40
110.75
113.30
109.32
997,086
Apr 15, 2026
108.75
111.25
108.75
111.00
107.10
500,836
Apr 14, 2026
111.00
111.20
108.45
108.75
104.93
801,950
Apr 13, 2026
109.70
109.70
106.00
109.70
105.85
1,713,788
Apr 12, 2026
98.70
100.40
98.15
99.75
96.25
194,828
Apr 9, 2026
98.50
98.95
97.45
98.60
95.14
214,748
Apr 8, 2026
98.00
98.55
97.55
98.50
95.04
199,536
Apr 7, 2026
97.05
97.05
94.60
95.85
92.48
202,488
Apr 6, 2026
97.75
98.30
96.10
97.30
93.88
191,166
Apr 5, 2026
98.50
98.60
97.65
97.75
94.32
100,216
Apr 2, 2026
98.40
99.00
98.25
98.50
95.04
185,478
Apr 1, 2026
98.05
98.90
98.00
98.35
94.89
237,304
Mar 31, 2026
97.45
98.50
97.20
97.80
94.36
252,474
Mar 30, 2026
96.70
97.30
96.30
96.85
93.45
200,348
Mar 29, 2026
96.70
97.30
96.30
96.85
93.45
200,348
Mar 26, 2026
97.50
97.70
95.75
95.95
92.58
240,446
Mar 25, 2026
95.00
97.70
94.55
96.75
93.35
365,474
Mar 24, 2026
93.00
95.15
92.05
95.00
91.66
687,366
Mar 16, 2026
90.50
91.75
89.95
91.55
88.33
344,906
Mar 15, 2026
89.90
90.50
89.10
90.50
87.32
206,806
Mar 12, 2026
90.00
90.40
88.75
89.80
86.64
196,906
Mar 11, 2026
89.30
90.10
88.35
89.95
86.79
288,694
Mar 10, 2026
89.00
89.70
88.00
89.00
85.87
229,752
Mar 9, 2026
91.40
92.30
88.10
88.10
85.00
503,966
Mar 8, 2026
90.50
92.50
90.50
91.35
88.14
362,336
Mar 5, 2026
89.80
91.80
89.40
90.05
86.89
467,050
Mar 4, 2026
87.20
90.00
87.20
89.50
86.36
689,816
Mar 3, 2026
86.90
88.30
86.10
86.75
83.70
457,498
Mar 2, 2026
87.55
88.80
85.05
86.90
83.85
746,210
Mar 1, 2026
85.20
90.55
85.20
87.50
84.43
654,114
Feb 26, 2026
90.70
93.50
88.05
93.50
90.21
963,452
Feb 25, 2026
94.50
94.55
90.70
90.70
87.51
573,818
Feb 24, 2026
95.55
96.00
93.25
94.90
91.57
565,162
Feb 23, 2026
99.95
100.25
94.80
95.50
92.14
777,936
Feb 19, 2026
102.50
102.85
99.45
99.50
96.00
431,970
Feb 18, 2026
102.80
103.60
102.00
102.90
99.28
189,378
Feb 17, 2026
104.00
104.40
101.20
102.80
99.19
401,606
Feb 16, 2026
101.70
105.20
101.70
103.90
100.25
2,471,222
Feb 15, 2026
111.40
113.30
111.40
112.95
108.98
85,728
Feb 12, 2026
110.90
112.05
110.80
111.40
107.49
115,112
Feb 11, 2026
111.75
112.05
110.80
110.80
106.91
148,524
Feb 10, 2026
112.45
113.25
111.65
111.75
107.82
111,242
Feb 9, 2026
111.40
113.10
111.40
112.50
108.55
249,230
Feb 8, 2026
112.00
112.70
110.50
111.25
107.34
167,054
Feb 5, 2026
114.35
114.35
110.15
110.85
106.96
402,714
Feb 4, 2026
113.85
115.15
112.15
114.50
110.48
492,106
Feb 3, 2026
116.50
116.85
113.80
113.80
109.80
284,406
Feb 2, 2026
116.95
117.00
115.50
116.20
112.12
275,398
Feb 1, 2026
117.20
117.95
115.95
117.35
113.23
149,720
Jan 29, 2026
120.00
120.00
116.85
117.20
113.08
508,756
Jan 28, 2026
116.50
119.80
116.50
119.80
115.59
396,980
Jan 27, 2026
116.50
117.00
115.60
116.40
112.31
347,188
Jan 26, 2026
117.80
118.30
115.95
116.50
112.41
274,344
Jan 25, 2026
116.75
118.50
116.65
117.75
113.61
246,510
Jan 22, 2026
116.45
117.25
115.20
116.45
112.36
283,896
Jan 21, 2026
117.00
117.40
115.65
116.45
112.36
133,044
Jan 20, 2026
115.60
117.25
115.40
117.25
113.13
159,166
Jan 19, 2026
116.00
116.65
115.10
115.75
111.68
84,876
Jan 18, 2026
115.00
116.40
115.00
116.00
111.92
77,066
Jan 15, 2026
117.25
117.25
114.95
115.05
111.01
188,604
Jan 14, 2026
112.20
117.60
112.20
115.90
111.83
535,338
Jan 13, 2026
111.60
112.95
111.15
112.20
108.26
199,430
Jan 12, 2026
111.55
112.25
111.30
111.50
107.58
203,062
Jan 11, 2026
111.00
111.85
110.95
111.45
107.53
163,884
Jan 8, 2026
111.60
112.70
110.80
110.95
107.05
139,692
Jan 7, 2026
112.75
114.05
111.10
111.35
107.44
241,026
Jan 6, 2026
112.65
112.65
109.75
110.90
107.00
127,586
Jan 5, 2026
111.55
112.00
109.50
111.50
107.58
191,844
Jan 4, 2026
112.40
112.50
111.05
111.50
107.58
55,026
Jan 1, 2026
113.90
114.20
112.50
112.75
108.79
50,818
Dec 31, 2025
111.00
113.30
111.00
112.55
108.60
100,928
Dec 30, 2025
112.40
112.40
110.55
110.95
107.05
122,338
Dec 29, 2025
112.00
112.75
110.85
112.40
108.45
60,866
Dec 28, 2025
113.00
113.00
111.50
111.85
107.92
48,340
Dec 25, 2025
112.50
113.10
111.75
113.00
109.03
40,252
Dec 24, 2025
113.30
113.30
111.80
112.50
108.55
48,956
Dec 23, 2025
112.70
113.30
112.30
113.30
109.32
68,296
Dec 22, 2025
113.30
113.40
112.25
113.00
109.03
60,340
Dec 21, 2025
112.05
113.50
111.95
113.50
109.51
151,296
Dec 18, 2025
114.00
114.00
112.00
112.05
108.11
362,512
Dec 17, 2025
112.30
113.20
111.50
113.05
109.08
217,282
Dec 16, 2025
114.50
114.50
111.95
112.30
108.35
114,344
Dec 15, 2025
112.00
115.35
112.00
114.15
110.14
111,970
Dec 14, 2025
117.10
117.10
112.50
113.05
109.08
243,882
Dec 11, 2025
117.00
117.80
116.20
116.55
112.46
184,318
Dec 10, 2025
114.40
117.50
114.20
116.95
112.84
234,702
Dec 9, 2025
114.20
114.65
112.70
114.00
109.99
131,934
Dec 8, 2025
113.30
114.65
113.00
113.35
109.37
103,240
Dec 7, 2025
113.15
113.55
112.70
113.50
109.51
60,140
Dec 4, 2025
111.50
113.70
111.50
113.60
109.61
161,674
Dec 3, 2025
110.40
111.55
110.10
111.35
107.44
119,492
Dec 2, 2025
110.70
111.50
109.95
110.40
106.52
200,714
Dec 1, 2025
113.00
113.00
110.35
110.70
106.81
177,182
Nov 30, 2025
112.40
113.95
111.70
112.50
108.55
76,678
Nov 27, 2025
113.90
113.90
112.00
112.40
108.45
125,116
Nov 26, 2025
110.45
114.30
110.25
113.90
109.90
301,578
Nov 25, 2025
112.40
112.95
110.35
110.45
106.57
208,216
Nov 24, 2025
112.20
112.50
110.85
112.50
108.55
461,814
Nov 23, 2025
112.50
112.75
112.00
112.00
108.06
128,964
Nov 20, 2025
114.50
114.50
111.00
112.50
108.55
277,434
Nov 19, 2025
115.00
115.50
112.00
112.05
108.11
302,340
Nov 18, 2025
115.00
115.10
113.25
113.95
109.95
323,268
Nov 17, 2025
115.70
116.10
114.55
114.90
110.86
146,930
Nov 16, 2025
117.05
117.05
115.10
115.65
111.59
110,746
Nov 13, 2025
118.00
118.00
116.50
117.05
112.94
192,766
Nov 12, 2025
117.00
119.20
116.70
117.90
113.76
204,552
Nov 11, 2025
118.40
118.40
116.40
117.00
112.89
189,842
Nov 10, 2025
118.00
119.00
117.30
118.45
114.29
185,026
Nov 9, 2025
117.10
118.40
115.90
118.00
113.85
135,456
Nov 6, 2025
117.35
118.30
116.65
117.00
112.89
246,104
Nov 5, 2025
120.30
120.30
117.10
117.10
112.99
291,916
Nov 4, 2025
123.00
123.35
120.10
120.30
116.07
370,844
Nov 3, 2025
125.50
125.80
121.55
122.55
118.24
280,078
Nov 2, 2025
125.90
126.00
124.70
125.20
120.80
166,578
