Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia · Delayed Price · Currency is SAR 2.270
+0.120 (5.58%)
Sep 4, 2025, 2:49 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | 5.58% | 102,562 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -6.52% | 92,710 |
| Sep 2, 2025 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | 4.55% | 41,912 |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,552 |
| Aug 31, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.20 | -8.33% | 131,676 |
| Aug 28, 2025 | 2.52 | 2.52 | 2.35 | 2.40 | 2.40 | -7.69% | 74,990 |
| Aug 27, 2025 | 2.70 | 2.70 | 2.55 | 2.60 | 2.60 | -5.11% | 11,409 |
| Aug 26, 2025 | 2.74 | 2.86 | 2.73 | 2.74 | 2.74 | - | 226 |
| Aug 25, 2025 | 2.74 | 2.86 | 2.73 | 2.74 | 2.74 | 5.38% | 10,420 |
| Aug 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 3,013 |
| Aug 21, 2025 | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | - | 211 |
| Aug 20, 2025 | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | 3.56% | 21,310 |
| Aug 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.17% | 8,010 |
| Aug 18, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 1.54% | 10,133 |
| Aug 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 3,530 |
| Aug 14, 2025 | 2.67 | 2.70 | 2.55 | 2.55 | 2.55 | -1.92% | 21,301 |
| Aug 13, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | 3.17% | 5,024 |
| Aug 12, 2025 | 2.60 | 2.63 | 2.52 | 2.52 | 2.52 | - | 83 |
| Aug 11, 2025 | 2.60 | 2.63 | 2.52 | 2.52 | 2.52 | -4.18% | 505,715 |
| Aug 10, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 7, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.73% | 2,502 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -1.54% | 4,560 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 3,000 |
| Aug 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 3, 2025 | 2.69 | 2.69 | 2.54 | 2.65 | 2.65 | 1.15% | 11,766 |
| Jul 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 5,001 |
| Jul 30, 2025 | 2.60 | 2.70 | 2.57 | 2.57 | 2.57 | - | 7 |
| Jul 29, 2025 | 2.60 | 2.70 | 2.57 | 2.57 | 2.57 | - | 1 |
| Jul 28, 2025 | 2.60 | 2.70 | 2.57 | 2.57 | 2.57 | -1.53% | 41,090 |
| Jul 27, 2025 | 2.65 | 2.69 | 2.61 | 2.61 | 2.61 | 1.16% | 32,818 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.73% | 3,496 |
| Jul 22, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 1 |
| Jul 21, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 8,227 |
| Jul 20, 2025 | 2.70 | 2.78 | 2.60 | 2.60 | 2.60 | - | 1 |
| Jul 17, 2025 | 2.70 | 2.78 | 2.60 | 2.60 | 2.60 | - | 52,263 |
| Jul 16, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -2.26% | 2,200 |
| Jul 15, 2025 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | 2.70% | 6,466 |
| Jul 14, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -4.07% | 12,970 |
| Jul 13, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | - | 5 |
| Jul 10, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | 1.12% | 8,604 |
| Jul 9, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 3.09% | 8,759 |
| Jul 8, 2025 | 2.60 | 2.61 | 2.57 | 2.59 | 2.59 | -1.15% | 16,147 |
| Jul 7, 2025 | 2.75 | 2.75 | 2.61 | 2.62 | 2.62 | -3.32% | 77,701 |
| Jul 6, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | - | 210 |
| Jul 3, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | - | 1,000 |
| Jul 2, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 28,728 |
| Jul 1, 2025 | 2.70 | 2.73 | 2.70 | 2.70 | 2.70 | - | 29,252 |
| Jun 30, 2025 | 2.72 | 2.72 | 2.69 | 2.70 | 2.70 | -4.59% | 33,280 |
| Jun 29, 2025 | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | 0.71% | 15,908 |