Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 218.30
-1.80 (-0.82%)
Sep 4, 2025, 2:33 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 228.00 | 228.00 | 220.00 | 225.00 | 225.00 | -3.02% | 3,323 |
| Aug 10, 2025 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | -4.53% | 1,821 |
| Aug 7, 2025 | 230.00 | 243.00 | 230.00 | 243.00 | 243.00 | 1.25% | 551 |
| Aug 6, 2025 | 248.10 | 248.10 | 239.80 | 240.00 | 240.00 | -3.42% | 1,168 |
| Aug 5, 2025 | 250.00 | 250.00 | 248.50 | 248.50 | 248.50 | -0.60% | 390 |
| Aug 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 3,478 |
| Aug 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 320 |
| Jul 31, 2025 | 245.00 | 255.00 | 245.00 | 252.00 | 252.00 | 2.52% | 940 |
| Jul 30, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - | 1,197 |
| Jul 29, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.89% | 108 |
| Jul 28, 2025 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | -0.80% | 505 |
| Jul 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,645 |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.08% | 26 |
| Jul 23, 2025 | 247.60 | 250.00 | 247.60 | 249.80 | 249.80 | -0.08% | 871 |
| Jul 22, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -3.70% | 166 |
| Jul 21, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - | 15 |
| Jul 20, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 2.61% | 53 |
| Jul 17, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 1.12% | 97 |
| Jul 16, 2025 | 250.40 | 250.40 | 250.20 | 250.20 | 250.20 | -3.10% | 103 |
| Jul 15, 2025 | 250.00 | 258.20 | 250.00 | 258.20 | 258.20 | - | 7,371 |
| Jul 14, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.65% | 657 |
| Jul 13, 2025 | 250.20 | 255.80 | 250.20 | 254.00 | 254.00 | 1.60% | 5,171 |
| Jul 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 96 |
| Jul 9, 2025 | 249.80 | 258.20 | 248.00 | 248.00 | 248.00 | 0.85% | 18,865 |
| Jul 8, 2025 | 244.10 | 249.80 | 244.10 | 245.90 | 245.90 | -1.52% | 460 |
| Jul 7, 2025 | 240.00 | 250.20 | 240.00 | 249.70 | 249.70 | 4.00% | 11,968 |
| Jul 6, 2025 | 240.10 | 243.00 | 240.00 | 240.10 | 240.10 | -1.15% | 332 |
| Jul 3, 2025 | 237.00 | 242.90 | 237.00 | 242.90 | 242.90 | 1.21% | 216 |
| Jul 2, 2025 | 235.00 | 243.40 | 235.00 | 240.00 | 240.00 | 0.84% | 1,967 |
| Jul 1, 2025 | 235.00 | 238.00 | 225.20 | 238.00 | 238.00 | -1.65% | 3,078 |
| Jun 30, 2025 | 247.00 | 247.00 | 234.90 | 242.00 | 242.00 | -2.02% | 2,728 |
| Jun 29, 2025 | 249.20 | 250.00 | 246.00 | 247.00 | 247.00 | -3.52% | 8,812 |