Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia · Delayed Price · Currency is SAR 2.370
-0.140 (-5.58%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.40 | 2.48 | 2.40 | 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 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | - | 28 |
| Oct 1, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | - | 1,028 |
| Sep 30, 2025 | 2.17 | 2.26 | 2.17 | 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 | 2.20 | 2.28 | 2.20 | 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 |
| Sep 8, 2025 | 2.29 | 2.29 | 2.20 | 2.29 | 2.29 | - | 11,151 |
| Sep 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.88% | 6,471 |
| 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 |