Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 222.10
-2.90 (-1.29%)
Dec 3, 2025, 3:00 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 227.80 | 227.80 | 221.10 | 222.10 | 222.10 | -1.29% | 79 |
| Dec 2, 2025 | 225.00 | 227.40 | 220.10 | 225.00 | 225.00 | 2.27% | 5,344 |
| Dec 1, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.76% | 10,596 |
| Nov 30, 2025 | 228.10 | 231.00 | 228.10 | 231.00 | 231.00 | -1.66% | 205 |
| Nov 27, 2025 | 220.70 | 235.00 | 220.00 | 234.90 | 234.90 | 4.87% | 31,658 |
| Nov 26, 2025 | 220.10 | 225.40 | 220.10 | 224.00 | 224.00 | 1.77% | 748 |
| Nov 25, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.09% | 155 |
| Nov 24, 2025 | 220.40 | 226.80 | 220.10 | 220.30 | 220.30 | -0.32% | 994 |
| Nov 23, 2025 | 220.80 | 221.60 | 220.80 | 221.00 | 221.00 | 0.09% | 45,856 |
| Nov 20, 2025 | 225.00 | 230.00 | 220.00 | 220.80 | 220.80 | -3.58% | 4,688 |
| Nov 19, 2025 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 4.04% | 1,386 |
| Nov 18, 2025 | 234.60 | 234.60 | 220.10 | 220.10 | 220.10 | -3.93% | 175 |
| Nov 17, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -4.50% | 2,985 |
| Nov 16, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 8.06% | 12 |
| Nov 13, 2025 | 234.50 | 234.50 | 222.00 | 222.00 | 222.00 | 0.91% | 121 |
| Nov 12, 2025 | 214.60 | 220.00 | 214.50 | 220.00 | 220.00 | 2.23% | 2,348 |
| Nov 11, 2025 | 229.30 | 230.00 | 215.20 | 215.20 | 215.20 | -4.36% | 2,017 |
| Nov 10, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.13% | 102 |
| Nov 9, 2025 | 234.00 | 234.00 | 221.30 | 229.90 | 229.90 | -0.04% | 1,302 |
| Nov 6, 2025 | 223.80 | 234.00 | 223.80 | 230.00 | 230.00 | 2.72% | 24,586 |
| Nov 5, 2025 | 215.00 | 223.90 | 215.00 | 223.90 | 223.90 | 3.47% | 2,263 |
| Nov 4, 2025 | 211.00 | 216.40 | 211.00 | 216.40 | 216.40 | 2.56% | 629 |
| Nov 3, 2025 | 210.00 | 211.10 | 210.00 | 211.00 | 211.00 | 0.29% | 754 |
| Nov 2, 2025 | 211.40 | 211.40 | 210.00 | 210.40 | 210.40 | -0.52% | 2,878 |
| Oct 30, 2025 | 212.00 | 213.90 | 210.60 | 211.50 | 211.50 | -2.08% | 45,336 |
| Oct 29, 2025 | 210.60 | 216.00 | 210.60 | 216.00 | 216.00 | -0.32% | 8,788 |
| Oct 28, 2025 | 214.20 | 216.80 | 214.10 | 216.70 | 216.70 | -0.05% | 2,314 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 216.80 | 216.80 | -1.00% | 2,377 |
| Oct 26, 2025 | 217.00 | 220.00 | 214.60 | 219.00 | 219.00 | - | 2,295 |
| Oct 23, 2025 | 217.00 | 219.00 | 213.20 | 219.00 | 219.00 | 0.83% | 1,378 |
| Oct 22, 2025 | 217.20 | 219.60 | 212.50 | 217.20 | 217.20 | - | 1,195 |
| Oct 21, 2025 | 215.10 | 217.20 | 215.10 | 217.20 | 217.20 | - | 300 |
| Oct 20, 2025 | 216.00 | 220.40 | 216.00 | 217.20 | 217.20 | -1.54% | 3,402 |
| Oct 19, 2025 | 224.90 | 228.90 | 220.20 | 220.60 | 220.60 | -1.96% | 4,873 |
| Oct 16, 2025 | 218.00 | 226.00 | 218.00 | 225.00 | 225.00 | 3.21% | 9,294 |
| Oct 15, 2025 | 209.60 | 219.90 | 209.60 | 218.00 | 218.00 | - | 10,343 |
| Oct 14, 2025 | 209.00 | 218.00 | 208.40 | 218.00 | 218.00 | 4.31% | 6,981 |
| Oct 13, 2025 | 205.00 | 209.80 | 201.00 | 209.00 | 209.00 | 2.00% | 30,205 |
| Oct 12, 2025 | 204.00 | 204.90 | 204.00 | 204.90 | 204.90 | -0.05% | 871 |
| Oct 9, 2025 | 205.00 | 205.00 | 202.90 | 205.00 | 205.00 | 1.08% | 2,683 |
| Oct 8, 2025 | 200.00 | 204.00 | 200.00 | 202.80 | 202.80 | 0.45% | 1,029 |
| Oct 7, 2025 | 203.80 | 203.80 | 200.00 | 201.90 | 201.90 | - | 482 |
| Oct 6, 2025 | 205.90 | 205.90 | 199.90 | 201.90 | 201.90 | 0.75% | 2,214 |
| Oct 5, 2025 | 202.00 | 202.10 | 200.40 | 200.40 | 200.40 | 0.20% | 346 |
| Oct 2, 2025 | 200.20 | 200.20 | 199.90 | 200.00 | 200.00 | -0.99% | 1,566 |
| Oct 1, 2025 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | - | 2,118 |
| Sep 30, 2025 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.18% | 6,439 |
| Sep 29, 2025 | 207.20 | 207.20 | 206.50 | 206.50 | 206.50 | 1.72% | 1,162 |
| Sep 28, 2025 | 210.00 | 214.00 | 190.00 | 203.00 | 203.00 | -3.33% | 16,894 |
| Sep 25, 2025 | 210.00 | 213.90 | 210.00 | 210.00 | 210.00 | -1.78% | 1,351 |