Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia · Delayed Price · Currency is SAR 1.400
+0.040 (2.94%)
May 21, 2026, 1:18 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 3,003 |
| May 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 3,005 |
| May 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 351 |
| May 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,000 |
| May 17, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 33,597 |
| May 14, 2026 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | -5.56% | 38,755 |
| May 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 3,693 |
| May 12, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 19,205 |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,508 |
| May 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3 |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 95 |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,505 |
| May 4, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -6.04% | 44,907 |
| May 3, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 6.43% | 10,851 |
| Apr 30, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -6.67% | 61,720 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 706 |
| Apr 28, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 27,787 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 9,315 |
| Apr 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 16,174 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 6,630 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.63% | 10,370 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 8,871 |
| Apr 19, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 13,355 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 14,338 |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 3,950 |
| Apr 14, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 11.61% | 48,454 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 11,474 |
| Apr 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 752 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 4,396 |
| Apr 8, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 7.69% | 9,369 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 8,774 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2,130 |
| Apr 5, 2026 | 1.63 | 1.68 | 1.56 | 1.56 | 1.56 | -2.50% | 44,878 |
| Apr 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -5.88% | 20,745 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.03% | 17,275 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 4,168 |
| Mar 29, 2026 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -8.38% | 121,635 |
| Mar 26, 2026 | 1.80 | 2.00 | 1.67 | 1.91 | 1.91 | 4.95% | 66,764 |
| Mar 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.25% | 9,766 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 17 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 217 |
| Mar 15, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 40,501 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 101 |
| Mar 11, 2026 | 1.40 | 1.70 | 1.40 | 1.70 | 1.70 | 18.06% | 49,644 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,585 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 4,000 |
| Mar 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,329 |