Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia · Delayed Price · Currency is SAR 2.020
-0.030 (-1.46%)
Dec 29, 2025, 2:51 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 22,185 |
| Dec 28, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -6.82% | 95,280 |
| Dec 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,869 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 112 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 297 |
| Dec 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 85,856 |
| Dec 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Dec 17, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 12,302 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.10 | 2.10 | 2.10 | -8.70% | 43,261 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 401 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 101 |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 571 |
| Dec 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 711 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 37 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10,648 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10,500 |
| Nov 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 16,012 |
| Nov 27, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 4.35% | 12,609 |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 5,723 |
| Nov 25, 2025 | 2.30 | 2.39 | 2.30 | 2.38 | 2.38 | -0.83% | 45,695 |
| Nov 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 31,201 |
| Nov 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 11,999 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 31,002 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 429 |
| 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 |