Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 340.00
-5.00 (-1.45%)
At close: Mar 16, 2026
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 330.00 | 340.00 | 326.40 | 340.00 | 340.00 | -1.45% | 3,204 |
| Mar 15, 2026 | 323.20 | 345.00 | 310.00 | 345.00 | 345.00 | 9.45% | 12,826 |
| Mar 12, 2026 | 322.80 | 343.80 | 315.20 | 315.20 | 315.20 | -2.17% | 1,969 |
| Mar 11, 2026 | 320.80 | 322.20 | 320.80 | 322.20 | 322.20 | 0.12% | 1,055 |
| Mar 10, 2026 | 323.00 | 324.00 | 321.80 | 321.80 | 321.80 | -0.68% | 1,376 |
| Mar 9, 2026 | 325.00 | 326.00 | 319.80 | 324.00 | 324.00 | -4.93% | 2,409 |
| Mar 8, 2026 | 345.00 | 345.00 | 340.00 | 340.80 | 340.80 | -1.50% | 815 |
| Mar 5, 2026 | 334.40 | 350.00 | 334.40 | 346.00 | 346.00 | 4.85% | 1,711 |
| Mar 4, 2026 | 325.00 | 335.80 | 325.00 | 330.00 | 330.00 | 7.14% | 6,521 |
| Mar 3, 2026 | 330.20 | 330.20 | 300.00 | 308.00 | 308.00 | -6.38% | 10,951 |
| Mar 2, 2026 | 333.00 | 333.00 | 327.00 | 329.00 | 329.00 | -1.79% | 2,664 |
| Mar 1, 2026 | 306.00 | 335.00 | 306.00 | 335.00 | 335.00 | -1.35% | 13,899 |
| Feb 26, 2026 | 330.20 | 339.60 | 330.00 | 339.60 | 339.60 | -0.35% | 353 |
| Feb 25, 2026 | 346.00 | 346.00 | 330.00 | 340.80 | 340.80 | -2.63% | 9,664 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | 5,037 |
| Feb 23, 2026 | 356.00 | 358.60 | 355.00 | 356.00 | 356.00 | 0.28% | 31,264 |
| Feb 19, 2026 | 356.00 | 368.40 | 355.00 | 355.00 | 355.00 | -3.64% | 12,472 |
| Feb 18, 2026 | 356.00 | 368.40 | 355.00 | 368.40 | 368.40 | 0.16% | 3,312 |
| Feb 17, 2026 | 355.00 | 367.80 | 355.00 | 367.80 | 367.80 | 3.61% | 1,234 |
| Feb 16, 2026 | 354.60 | 362.00 | 354.60 | 355.00 | 355.00 | -2.74% | 5,681 |
| Feb 15, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 3.99% | 321 |
| Feb 12, 2026 | 369.60 | 369.60 | 350.00 | 351.00 | 351.00 | -2.50% | 1,091 |
| Feb 11, 2026 | 357.40 | 360.00 | 352.20 | 360.00 | 360.00 | 1.29% | 129 |
| Feb 10, 2026 | 345.60 | 372.00 | 345.60 | 355.40 | 355.40 | 1.54% | 2,376 |
| Feb 9, 2026 | 353.20 | 353.60 | 349.00 | 350.00 | 350.00 | -1.96% | 7,723 |
| Feb 8, 2026 | 353.00 | 357.00 | 350.20 | 357.00 | 357.00 | 1.71% | 450 |
| Feb 5, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 0.29% | 1,647 |
| Feb 4, 2026 | 350.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.46% | 1,920 |
| Feb 3, 2026 | 337.20 | 372.20 | 333.00 | 351.60 | 351.60 | 0.46% | 5,664 |
| Feb 2, 2026 | 350.00 | 355.00 | 335.40 | 350.00 | 350.00 | - | 24,034 |
| Feb 1, 2026 | 333.40 | 360.00 | 333.40 | 350.00 | 350.00 | 1.45% | 6,766 |
| Jan 29, 2026 | 347.20 | 350.00 | 344.00 | 345.00 | 345.00 | 0.29% | 5,128 |
| Jan 28, 2026 | 325.00 | 344.00 | 324.80 | 344.00 | 344.00 | 5.91% | 3,396 |
| Jan 27, 2026 | 329.80 | 337.00 | 324.80 | 324.80 | 324.80 | - | 4,519 |
| Jan 26, 2026 | 295.40 | 329.00 | 295.40 | 324.80 | 324.80 | 8.27% | 1,793 |
| Jan 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2 |
| Jan 22, 2026 | 299.00 | 302.00 | 295.00 | 300.00 | 300.00 | 1.01% | 2,913 |
| Jan 21, 2026 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | 1.37% | 1,302 |
| Jan 20, 2026 | 296.60 | 297.00 | 292.80 | 293.00 | 293.00 | -1.68% | 2,010 |
| Jan 19, 2026 | 292.20 | 298.00 | 292.00 | 298.00 | 298.00 | 1.98% | 179 |
| Jan 18, 2026 | 299.60 | 299.60 | 292.00 | 292.20 | 292.20 | -0.95% | 228 |
| Jan 15, 2026 | 295.00 | 302.00 | 290.00 | 295.00 | 295.00 | 5.36% | 9,548 |
| Jan 14, 2026 | 302.20 | 302.20 | 280.00 | 280.00 | 280.00 | -6.67% | 1,895 |
| Jan 13, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 7,746 |
| Jan 12, 2026 | 279.00 | 285.80 | 278.00 | 280.00 | 280.00 | 0.36% | 540 |
| Jan 11, 2026 | 269.20 | 290.00 | 266.00 | 279.00 | 279.00 | 1.82% | 4,970 |
| Jan 8, 2026 | 249.00 | 274.00 | 248.60 | 274.00 | 274.00 | 9.60% | 3,247 |
| Jan 7, 2026 | 246.20 | 250.00 | 246.20 | 250.00 | 250.00 | - | 720 |
| Jan 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,374 |
| Jan 5, 2026 | 241.00 | 250.00 | 240.00 | 250.00 | 250.00 | 0.40% | 7,049 |