Mobile Telecommunications Company Saudi Arabia - 7030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	10.49	10.48	10.48	10.5	10.45	150,392
December 24, 2025	10.52	10.49	10.49	10.52	10.46	487,430
December 23, 2025	10.5	10.51	10.51	10.52	10.43	519,969
December 22, 2025	10.54	10.5	10.5	10.54	10.44	616,686
December 21, 2025	10.44	10.5	10.5	10.55	10.42	490,541
December 18, 2025	10.45	10.37	10.37	10.45	10.35	1.39M
December 17, 2025	10.42	10.37	10.37	10.48	10.37	1.05M
December 16, 2025	10.55	10.48	10.48	10.56	10.42	695,085
December 15, 2025	10.5	10.54	10.54	10.54	10.42	1.47M
December 14, 2025	10.66	10.5	10.5	10.66	10.5	1.07M
December 11, 2025	10.78	10.69	10.69	10.82	10.64	879,546
December 10, 2025	10.67	10.76	10.76	10.78	10.67	529,483
December 09, 2025	10.63	10.65	10.65	10.67	10.61	700,844
December 08, 2025	10.77	10.63	10.63	10.77	10.62	961,897
December 07, 2025	10.8	10.75	10.75	10.82	10.74	234,417
December 04, 2025	10.68	10.78	10.78	10.78	10.66	964,079
December 03, 2025	10.68	10.65	10.65	10.71	10.6	778,378
December 02, 2025	10.54	10.66	10.66	10.7	10.54	1.17M
December 01, 2025	10.5	10.56	10.56	10.59	10.48	1.85M
November 30, 2025	10.7	10.5	10.5	10.75	10.5	1.04M
November 27, 2025	10.72	10.73	10.73	10.77	10.63	879,527
November 26, 2025	10.72	10.67	10.67	10.72	10.6	1.87M
November 25, 2025	10.89	10.72	10.72	10.9	10.69	803,713
November 24, 2025	10.74	10.9	10.9	10.9	10.7	1.75M
November 23, 2025	10.83	10.74	10.74	10.84	10.74	751,968
November 20, 2025	10.79	10.84	10.84	10.84	10.76	635,379
November 19, 2025	10.88	10.8	10.8	10.92	10.76	2.07M
November 18, 2025	10.84	10.88	10.88	10.9	10.75	1.21M
November 17, 2025	10.84	10.85	10.85	10.88	10.75	1.58M
November 16, 2025	11.02	10.78	10.78	11.02	10.77	2.36M
November 13, 2025	11.18	11.04	11.04	11.18	11.04	1.56M
November 12, 2025	11.15	11.15	11.15	11.22	11.12	1.51M
November 11, 2025	11.18	11.17	11.17	11.2	11.12	1.11M
November 10, 2025	11.12	11.19	11.19	11.2	11.08	1.16M
November 09, 2025	11.19	11.13	11.13	11.19	11.03	1.75M
November 06, 2025	11.19	11.19	11.19	11.24	11.14	1.2M
November 05, 2025	11.53	11.19	11.19	11.53	11.19	2.86M
November 04, 2025	11.52	11.58	11.58	11.59	11.46	2.2M
November 03, 2025	11.6	11.55	11.55	11.69	11.49	2.82M
November 02, 2025	11.49	11.61	11.61	11.64	11.44	3.19M
October 30, 2025	11.36	11.49	11.49	11.56	11.36	5.49M
October 29, 2025	11.31	11.32	11.32	11.36	11.26	1.9M
October 28, 2025	11.39	11.31	11.31	11.42	11.3	1.86M
October 27, 2025	11.54	11.4	11.4	11.62	11.31	4.68M
October 26, 2025	11.54	11.59	11.59	11.71	11.38	6.94M
October 23, 2025	11.2	11.28	11.28	11.31	11.17	2.04M
October 22, 2025	11.13	11.19	11.19	11.23	11.09	1.6M
October 21, 2025	11.29	11.15	11.15	11.3	11.1	3.13M
October 20, 2025	11.33	11.32	11.32	11.41	11.26	2.22M
October 19, 2025	11.49	11.33	11.33	11.51	11.32	1.56M
October 16, 2025	11.35	11.49	11.49	11.52	11.34	2.88M
October 15, 2025	11.38	11.37	11.37	11.41	11.29	2.19M
October 14, 2025	11.51	11.43	11.43	11.56	11.31	2.97M
October 13, 2025	11.49	11.53	11.53	11.58	11.45	2.53M
October 12, 2025	11.2	11.49	11.49	11.49	11.18	2.22M
October 09, 2025	11.29	11.4	11.4	11.4	11.23	2.08M
October 08, 2025	11.38	11.29	11.29	11.39	11.21	1.76M
October 07, 2025	11.36	11.4	11.4	11.46	11.34	2.17M
October 06, 2025	11.46	11.36	11.36	11.46	11.34	2.17M
October 05, 2025	11.53	11.4	11.4	11.61	11.37	3.08M

Mobile Telecommunications Company Saudi Arabia (7030.SR) SAU