Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia · Delayed Price · Currency is SAR 2.400
-0.060 (-2.44%)
Nov 18, 2025, 3:10 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,304 |
| Nov 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 809 |
| Nov 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,050 |
| Nov 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,966 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 419 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 7,120 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.41 | 2.46 | 2.46 | -5.38% | 10,019 |
| Nov 9, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -7.14% | 12,501 |
| Nov 6, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 41,848 |
| Nov 5, 2025 | 2.57 | 2.80 | 2.57 | 2.78 | 2.78 | 18.30% | 55,474 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.86% | 1,996 |
| Nov 3, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.92% | 3,233 |
| Nov 2, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 2.13% | 95,458 |
| Oct 30, 2025 | 2.38 | 2.38 | 2.30 | 2.35 | 2.35 | -0.84% | 22,071 |
| Oct 29, 2025 | 2.37 | 2.45 | 2.37 | 2.37 | 2.37 | -5.58% | 17,660 |
| Oct 28, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 203 |
| Oct 27, 2025 | 2.40 | 2.51 | 2.40 | 2.51 | 2.51 | 8.66% | 29,737 |
| Oct 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 7,222 |
| Oct 23, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 1,000 |
| Oct 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Oct 21, 2025 | 2.41 | 2.41 | 2.31 | 2.31 | 2.31 | -4.15% | 12,950 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.41 | 2.41 | 2.41 | -6.95% | 12,564 |
| Oct 19, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | 7.92% | 10,028 |
| Oct 16, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -3.23% | 29,371 |
| Oct 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,405 |
| Oct 14, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 5.53% | 21,754 |
| Oct 13, 2025 | 2.30 | 2.39 | 2.30 | 2.35 | 2.35 | 2.17% | 81,516 |
| Oct 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.74% | 9,135 |
| Oct 9, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 7.02% | 65,380 |
| Oct 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 501 |
| Oct 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10,122 |
| Oct 6, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 0.44% | 15,501 |
| Oct 5, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.44% | 11,753 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 28 |
| Oct 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 26 |
| Sep 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,028 |
| Sep 29, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | 4.15% | 36,288 |
| Sep 28, 2025 | 2.34 | 2.34 | 2.17 | 2.17 | 2.17 | -4.82% | 71,756 |
| Sep 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 40 |
| Sep 24, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 14,583 |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 16 |
| Sep 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 4,201 |
| Sep 18, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,770 |
| Sep 17, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 3,643 |
| Sep 16, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 9,037 |
| Sep 15, 2025 | 2.19 | 2.30 | 2.19 | 2.30 | 2.30 | 4.55% | 33,641 |
| Sep 14, 2025 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | - | 45,844 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 11,003 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 11,000 |
| Sep 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.93% | 16,001 |