Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 351.60
+1.60 (0.46%)
Feb 3, 2026, 3:10 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 337.20 | 346.00 | 333.00 | 345.00 | - | -1.43% | 671 |
| 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 |
| 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 |