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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	205	199	199	205.7	198.9	215,985
February 18, 2026	205.6	205.8	205.8	207.2	204	94,689
February 17, 2026	208	205.6	205.6	208.8	202.4	200,803
February 16, 2026	203.4	207.8	207.8	210.4	203.4	1.24M
February 15, 2026	222.8	225.9	225.9	226.6	222.8	42,864
February 12, 2026	221.8	222.8	222.8	224.1	221.6	57,556
February 11, 2026	223.5	221.6	221.6	224.1	221.6	74,262
February 10, 2026	224.9	223.5	223.5	226.5	223.3	55,621
February 09, 2026	222.8	225	225	226.2	222.8	124,615
February 08, 2026	224	222.5	222.5	225.4	221	83,527
February 05, 2026	228.7	221.7	221.7	228.7	220.3	201,357
February 04, 2026	227.7	229	229	230.3	224.3	246,053
February 03, 2026	233	227.6	227.6	233.7	227.6	142,203
February 02, 2026	233.9	232.4	232.4	234	231	137,699
February 01, 2026	234.4	234.7	234.7	235.9	231.9	74,860
January 29, 2026	240	234.4	234.4	240	233.7	254,378
January 28, 2026	233	239.6	239.6	239.6	233	198,490
January 27, 2026	233	232.8	232.8	234	231.2	173,594
January 26, 2026	235.6	233	233	236.6	231.9	137,172
January 25, 2026	233.5	235.5	235.5	237	233.3	123,255
January 22, 2026	232.9	232.9	232.9	234.5	230.4	141,948
January 21, 2026	234	232.9	232.9	234.8	231.3	67,365
January 20, 2026	231.2	234.5	234.5	234.5	230.8	79,583
January 19, 2026	232	231.5	231.5	233.3	230.2	42,438
January 18, 2026	230	232	232	232.8	230	38,533
January 15, 2026	234.5	230.1	230.1	234.5	229.9	94,302
January 14, 2026	224.4	231.8	231.8	235.2	224.4	267,669
January 13, 2026	223.2	224.4	224.4	225.9	222.3	99,715
January 12, 2026	223.1	223	223	224.5	222.6	101,531
January 11, 2026	222	222.9	222.9	223.7	221.9	81,942
January 08, 2026	223.2	221.9	221.9	225.4	221.6	69,846
January 07, 2026	225.5	222.7	222.7	228.1	222.2	120,513
January 06, 2026	225.3	221.8	221.8	225.3	219.5	63,793
January 05, 2026	223.1	223	223	224	219	95,922
January 04, 2026	224.8	223	223	225	222.1	27,513
January 01, 2026	227.8	225.5	225.5	228.4	225	25,409
December 31, 2025	222	225.1	225.1	226.6	222	50,464
December 30, 2025	224.8	221.9	221.9	224.8	221.1	61,169
December 29, 2025	224	224.8	224.8	225.5	221.7	30,433
December 28, 2025	226	223.7	223.7	226	223	24,170
December 25, 2025	225	226	226	226.2	223.5	20,126
December 24, 2025	226.6	225	225	226.6	223.6	24,478
December 23, 2025	225.4	226.6	226.6	226.6	224.6	34,148
December 22, 2025	226.6	226	226	226.8	224.5	30,170
December 21, 2025	224.1	227	227	227	223.9	75,648
December 18, 2025	228	224.1	224.1	228	224	181,256
December 17, 2025	224.6	226.1	226.1	226.4	223	108,641
December 16, 2025	229	224.6	224.6	229	223.9	57,172
December 15, 2025	224	228.3	228.3	230.7	224	55,985
December 14, 2025	234.2	226.1	226.1	234.2	225	121,941
December 11, 2025	234	233.1	233.1	235.6	232.4	92,159
December 10, 2025	228.8	233.9	233.9	235	228.4	117,351
December 09, 2025	228.4	228	228	229.3	225.4	65,967
December 08, 2025	226.6	226.7	226.7	229.3	226	51,620
December 07, 2025	226.3	227	227	227.1	225.4	30,070
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

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