Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 217.20
-0.20 (-0.09%)
Oct 22, 2025, 2:54 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,439 |
| 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 |
| Sep 24, 2025 | 205.00 | 213.80 | 205.00 | 213.80 | 213.80 | 4.29% | 712 |
| Sep 22, 2025 | 205.00 | 210.10 | 205.00 | 205.00 | 205.00 | - | 6,138 |
| Sep 21, 2025 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | -3.76% | 2,757 |
| Sep 18, 2025 | 214.50 | 214.60 | 210.00 | 213.00 | 213.00 | 3.25% | 3,259 |
| Sep 17, 2025 | 211.60 | 211.60 | 206.30 | 206.30 | 206.30 | -1.76% | 1,707 |
| Sep 16, 2025 | 210.20 | 211.00 | 205.00 | 210.00 | 210.00 | 2.44% | 3,245 |
| Sep 15, 2025 | 210.00 | 210.00 | 201.40 | 205.00 | 205.00 | -2.38% | 639 |
| Sep 14, 2025 | 209.00 | 218.20 | 205.00 | 210.00 | 210.00 | 1.45% | 2,036 |
| Sep 11, 2025 | 210.00 | 212.60 | 207.00 | 207.00 | 207.00 | -1.48% | 1,034 |
| Sep 10, 2025 | 210.00 | 212.50 | 210.00 | 210.10 | 210.10 | -0.38% | 1,416 |
| Sep 9, 2025 | 206.00 | 210.90 | 206.00 | 210.90 | 210.90 | 2.33% | 1,279 |
| Sep 8, 2025 | 205.70 | 215.00 | 201.00 | 206.10 | 206.10 | -0.53% | 6,249 |
| Sep 7, 2025 | 210.00 | 210.00 | 207.20 | 207.20 | 207.20 | -5.08% | 386 |
| Sep 4, 2025 | 220.20 | 229.00 | 212.80 | 218.30 | 218.30 | -0.82% | 1,368 |
| Sep 3, 2025 | 210.00 | 229.00 | 208.90 | 220.10 | 220.10 | 8.42% | 958 |
| Sep 2, 2025 | 203.00 | 206.80 | 203.00 | 203.00 | 203.00 | -1.84% | 702 |
| Sep 1, 2025 | 205.00 | 206.80 | 200.80 | 206.80 | 206.80 | 3.30% | 2,847 |
| Aug 31, 2025 | 215.00 | 247.80 | 200.20 | 200.20 | 200.20 | -11.38% | 3,898 |
| Aug 28, 2025 | 229.90 | 229.90 | 225.90 | 225.90 | 225.90 | 7.57% | 137 |
| Aug 27, 2025 | 210.00 | 210.10 | 210.00 | 210.00 | 210.00 | 0.77% | 327 |
| Aug 26, 2025 | 209.30 | 209.30 | 208.40 | 208.40 | 208.40 | - | 161 |
| Aug 25, 2025 | 210.00 | 214.20 | 208.40 | 208.40 | 208.40 | 0.34% | 326 |
| Aug 24, 2025 | 204.00 | 207.70 | 204.00 | 207.70 | 207.70 | 3.33% | 250 |
| Aug 21, 2025 | 204.50 | 204.50 | 200.70 | 201.00 | 201.00 | 0.50% | 343 |
| Aug 20, 2025 | 200.00 | 204.90 | 200.00 | 200.00 | 200.00 | - | 360 |
| Aug 19, 2025 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | -3.85% | 17,057 |
| Aug 18, 2025 | 222.00 | 222.00 | 203.90 | 208.00 | 208.00 | -3.21% | 9,919 |
| Aug 17, 2025 | 220.00 | 220.00 | 211.50 | 214.90 | 214.90 | 1.85% | 306 |
| Aug 14, 2025 | 209.60 | 212.00 | 209.60 | 211.00 | 211.00 | 3.94% | 964 |
| Aug 13, 2025 | 215.00 | 215.00 | 195.00 | 203.00 | 203.00 | -5.58% | 21,398 |
| Aug 12, 2025 | 220.00 | 220.00 | 205.10 | 215.00 | 215.00 | -4.44% | 9,085 |