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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	235.8	236.8	236.8	237.5	235.3	71,329
September 09, 2025	238.7	235.9	235.9	240.7	234.1	86,681
September 08, 2025	240	238.7	238.7	241.3	238.1	59,162
September 07, 2025	241	240.2	240.2	241.8	240	23,521
September 04, 2025	242.9	240.8	240.8	244.2	240.8	47,330
September 03, 2025	239.5	242.9	242.9	243.9	239.5	70,149
September 02, 2025	242.7	239.5	239.5	242.7	237.6	50,223
September 01, 2025	240.9	241.7	241.7	242.2	238.8	71,223
August 31, 2025	241	240.9	240.9	242	240.4	30,722
August 28, 2025	245.9	241.5	241.5	245.9	240.7	106,219
August 27, 2025	248.1	245.5	245.5	248.1	244	55,422
August 26, 2025	245.7	249.4	249.4	249.4	244	217,928
August 25, 2025	242	245.7	245.7	246	242	90,238
August 24, 2025	242.7	241.7	241.7	246.3	241.4	117,781
August 21, 2025	245.9	242.5	242.5	246.2	241.1	105,297
August 20, 2025	244.4	245.7	245.7	247.7	243.5	79,035
August 19, 2025	249.4	245.6	245.6	249.4	244.8	120,906
August 18, 2025	246.1	248.7	248.7	251	245.2	115,956
August 17, 2025	243.5	246.1	246.1	246.8	243	37,379
August 14, 2025	243	243.5	243.5	244.2	240	127,549
August 13, 2025	246.3	244.4	244.4	249.1	244.4	101,806
August 12, 2025	247.8	246.3	246.3	249	245.9	68,639
August 11, 2025	251	247.8	247.8	251	247.7	101,491
August 10, 2025	249.9	250	250	251.6	248.2	53,439
August 07, 2025	250	250	250	250.4	246.7	64,058
August 06, 2025	249.9	248.9	248.9	249.9	246.4	85,045
August 05, 2025	242.8	250	250	250	242.7	110,238
August 04, 2025	241	242.7	242.7	244.4	240	38,128
August 03, 2025	238.7	242.8	242.8	243.8	237.8	49,180
July 31, 2025	244.3	238.7	238.7	245.5	237.4	135,394
July 30, 2025	244.3	245	245	246.4	242	48,202
July 29, 2025	245	243.4	243.4	247	243	72,785
July 28, 2025	251.8	244	244	251.8	244	95,740
July 27, 2025	252.2	252	252	255	250.4	55,341
July 24, 2025	252.6	251.8	251.8	252.6	249.8	46,063
July 23, 2025	248.3	251.6	251.6	251.6	246.6	66,064
July 22, 2025	252.4	248.3	248.3	252.4	247	67,337
July 21, 2025	251.6	252.4	252.4	252.6	249.8	45,500
July 20, 2025	253.6	251.4	251.4	254.8	250	36,366
July 17, 2025	252	253.6	253.6	255	252	59,585
July 16, 2025	254	252	252	256.4	251.8	98,634
July 15, 2025	256.8	254	254	258	253	70,483
July 14, 2025	262	256.8	256.8	262.2	254.6	107,552
July 13, 2025	262.6	262	262	264.8	261.6	41,884
July 10, 2025	263.8	262.6	262.6	265	261.6	49,876
July 09, 2025	267	263.6	263.6	268.2	263.4	115,874
July 08, 2025	264.2	267	267	270	264	84,825
July 07, 2025	266	264	264	266.6	262.2	65,766

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