Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 210.00
-3.80 (-1.78%)
Sep 25, 2025, 2:50 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |