Arabian Internet and Communications Services Co. Ltd. - 7202.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	223	227.2	227.2	227.4	223	80,837
December 03, 2025	220.8	222.7	222.7	223.1	220.2	59,746
December 02, 2025	221.4	220.8	220.8	223	219.9	100,357
December 01, 2025	226	221.4	221.4	226	220.7	88,591
November 30, 2025	224.8	225	225	227.9	223.4	38,339
November 27, 2025	227.8	224.8	224.8	227.8	224	62,558
November 26, 2025	220.9	227.8	227.8	228.6	220.5	150,789
November 25, 2025	224.8	220.9	220.9	225.9	220.7	104,108
November 24, 2025	224.4	225	225	225	221.7	230,907
November 23, 2025	225	224	224	225.5	224	64,482
November 20, 2025	229	225	225	229	222	138,717
November 19, 2025	230	224.1	224.1	231	224	151,170
November 18, 2025	230	227.9	227.9	230.2	226.5	161,634
November 17, 2025	231.4	229.8	229.8	232.2	229.1	73,465
November 16, 2025	234.1	231.3	231.3	234.1	230.2	55,373
November 13, 2025	236	234.1	234.1	236	233	96,383
November 12, 2025	234	235.8	235.8	238.4	233.4	102,276
November 11, 2025	236.8	234	234	236.8	232.8	94,921
November 10, 2025	236	236.9	236.9	238	234.6	92,513
November 09, 2025	234.2	236	236	236.8	231.8	67,728
November 06, 2025	234.7	234	234	236.6	233.3	123,052
November 05, 2025	240.6	234.2	234.2	240.6	234.2	145,958
November 04, 2025	246	240.6	240.6	246.7	240.2	185,422
November 03, 2025	251	245.1	245.1	251.6	243.1	140,039
November 02, 2025	251.8	250.4	250.4	252	249.4	83,289
October 30, 2025	249.9	251.8	251.8	254.2	248	261,293
October 29, 2025	254.2	249.7	249.7	254.2	248.5	359,744
October 28, 2025	260	261	261	261	258.6	58,937
October 27, 2025	260	260	260	263	258.6	108,471
October 26, 2025	260	259.4	259.4	262.6	259.4	76,640
October 23, 2025	256	260	260	260.2	254	157,238
October 22, 2025	254.6	256	256	258.4	253	71,564
October 21, 2025	256.8	255.4	255.4	257	254.2	50,913
October 20, 2025	261.6	256.8	256.8	263.2	256.8	125,730
October 19, 2025	260	262.2	262.2	262.8	259.4	82,279
October 16, 2025	261.8	261.4	261.4	263.2	259.8	127,334
October 15, 2025	257.2	259.4	259.4	261	257.2	122,069
October 14, 2025	256.2	257.2	257.2	259.8	256.2	111,058
October 13, 2025	256	257.6	257.6	262	254	187,374
October 12, 2025	250	256	256	256	248.5	55,320
October 09, 2025	254.8	256	256	256.4	254	68,613
October 08, 2025	257	254.6	254.6	257	254.4	77,894
October 07, 2025	258.8	256	256	259.6	254.6	99,283
October 06, 2025	255.8	258	258	259	255	105,064
October 05, 2025	255.6	255.6	255.6	258	255.6	55,660
October 02, 2025	258.2	255.2	255.2	259.6	255	101,848
October 01, 2025	258.2	257	257	259.6	256.6	74,924
September 30, 2025	255.4	257.4	257.4	259.4	254.6	105,373
September 29, 2025	254.2	255.2	255.2	258.4	253.8	165,557
September 28, 2025	259	253	253	260.2	252	100,986
September 25, 2025	265.4	257.8	257.8	265.4	257.2	293,206
September 24, 2025	266	265	265	271.6	264.8	403,497
September 22, 2025	256.6	263	263	263.6	255	228,428
September 21, 2025	261.6	256.8	256.8	262	256.8	103,671
September 18, 2025	248.5	261.6	261.6	261.6	248.5	413,926
September 17, 2025	240	248.2	248.2	249.8	236.5	287,250
September 16, 2025	232.3	235.4	235.4	235.9	232.3	70,765
September 15, 2025	230.3	232.3	232.3	234.3	228.2	121,891
September 14, 2025	231.7	230.2	230.2	232.7	227.6	68,376
September 11, 2025	235	231.7	231.7	237.3	230	147,557

Arabian Internet and Communications Services Co. Ltd. (7202.SR) SAU