Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 296.00
-4.00 (-1.33%)
Jan 14, 2026, 12:01 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 247.20 | 250.00 | 239.00 | 249.00 | 249.00 | -0.40% | 2,197 |
| Jan 1, 2026 | 249.90 | 250.00 | 249.90 | 250.00 | 250.00 | 4.43% | 248 |
| Dec 31, 2025 | 238.80 | 249.00 | 238.80 | 239.40 | 239.40 | 0.17% | 10,854 |
| Dec 30, 2025 | 230.40 | 239.00 | 230.00 | 239.00 | 239.00 | - | 6,179 |
| Dec 29, 2025 | 236.70 | 239.90 | 236.70 | 239.00 | 239.00 | 0.97% | 10,518 |
| Dec 28, 2025 | 227.20 | 236.80 | 227.20 | 236.70 | 236.70 | 1.15% | 2,989 |
| Dec 25, 2025 | 228.00 | 234.20 | 226.00 | 234.00 | 234.00 | - | 7,748 |
| Dec 24, 2025 | 220.00 | 235.00 | 220.00 | 234.00 | 234.00 | 6.41% | 76,499 |
| Dec 23, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - | 3,400 |
| Dec 22, 2025 | 213.30 | 219.90 | 213.30 | 219.90 | 219.90 | 0.59% | 308 |
| Dec 21, 2025 | 219.90 | 219.90 | 218.60 | 218.60 | 218.60 | -0.64% | 913 |
| Dec 18, 2025 | 221.10 | 221.10 | 220.00 | 220.00 | 220.00 | -0.45% | 4,419 |
| Dec 17, 2025 | 221.10 | 224.60 | 221.00 | 221.00 | 221.00 | -0.05% | 1,047 |
| Dec 16, 2025 | 228.50 | 228.50 | 221.10 | 221.10 | 221.10 | -2.47% | 3,101 |
| Dec 15, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.31% | 39 |
| Dec 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 120 |
| Dec 11, 2025 | 226.60 | 226.70 | 225.00 | 225.00 | 225.00 | - | 10,022 |
| Dec 10, 2025 | 227.90 | 227.90 | 225.00 | 225.00 | 225.00 | - | 332 |
| Dec 9, 2025 | 226.10 | 226.20 | 225.00 | 225.00 | 225.00 | - | 826 |
| Dec 8, 2025 | 224.80 | 226.90 | 224.80 | 225.00 | 225.00 | - | 526 |
| Dec 7, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Dec 4, 2025 | 222.10 | 225.00 | 222.10 | 225.00 | 225.00 | 1.31% | 424 |
| 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 |