Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 432.20
+22.20 (5.41%)
May 14, 2026, 3:10 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 410.00 | 435.00 | 410.00 | 432.20 | 432.20 | 5.41% | 402 |
| May 13, 2026 | 395.00 | 410.00 | 390.20 | 410.00 | 410.00 | - | 2,726 |
| May 12, 2026 | 392.00 | 450.00 | 392.00 | 410.00 | 410.00 | 4.43% | 4,304 |
| May 11, 2026 | 366.60 | 392.60 | 366.60 | 392.60 | 392.60 | 3.86% | 3,198 |
| May 10, 2026 | 369.60 | 378.00 | 360.00 | 378.00 | 378.00 | 0.27% | 2,781 |
| May 7, 2026 | 375.80 | 380.00 | 373.80 | 377.00 | 377.00 | 0.91% | 1,308 |
| May 6, 2026 | 363.00 | 377.60 | 360.00 | 373.60 | 373.60 | 3.32% | 662 |
| May 5, 2026 | 360.00 | 376.80 | 358.80 | 361.60 | 361.60 | 0.44% | 2,301 |
| May 4, 2026 | 375.40 | 375.40 | 360.00 | 360.00 | 360.00 | -5.26% | 706 |
| May 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.30% | 653 |
| Apr 30, 2026 | 381.00 | 385.00 | 378.80 | 385.00 | 385.00 | - | 1,496 |
| Apr 29, 2026 | 383.20 | 388.60 | 381.60 | 385.00 | 385.00 | 1.32% | 427 |
| Apr 28, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.31% | 4,382 |
| Apr 27, 2026 | 380.00 | 389.00 | 375.20 | 389.00 | 389.00 | 2.37% | 2,850 |
| Apr 26, 2026 | 380.00 | 380.40 | 376.00 | 380.00 | 380.00 | -3.85% | 3,837 |
| Apr 23, 2026 | 380.20 | 396.00 | 376.40 | 395.20 | 395.20 | 4.00% | 1,236 |
| Apr 22, 2026 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | -0.16% | 230 |
| Apr 21, 2026 | 399.00 | 399.00 | 380.00 | 380.60 | 380.60 | 0.16% | 1,031 |
| Apr 20, 2026 | 380.20 | 384.00 | 372.60 | 380.00 | 380.00 | -0.05% | 2,603 |
| Apr 19, 2026 | 380.00 | 380.20 | 372.00 | 380.20 | 380.20 | -2.06% | 2,395 |
| Apr 16, 2026 | 380.00 | 399.00 | 376.40 | 388.20 | 388.20 | 2.64% | 4,224 |
| Apr 15, 2026 | 357.40 | 384.80 | 354.40 | 378.20 | 378.20 | 6.84% | 1,579 |
| Apr 14, 2026 | 347.80 | 354.00 | 347.80 | 354.00 | 354.00 | 1.78% | 737 |
| Apr 13, 2026 | 348.20 | 348.80 | 346.60 | 347.80 | 347.80 | - | 2,375 |
| Apr 12, 2026 | 335.40 | 348.00 | 335.40 | 347.80 | 347.80 | -0.06% | 1,152 |
| Apr 9, 2026 | 345.00 | 348.00 | 345.00 | 348.00 | 348.00 | - | 1,558 |
| Apr 8, 2026 | 346.40 | 348.00 | 346.00 | 348.00 | 348.00 | 0.40% | 238 |
| Apr 7, 2026 | 325.40 | 349.20 | 325.40 | 346.60 | 346.60 | 5.03% | 6,389 |
| Apr 6, 2026 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | -5.17% | 7,171 |
| Apr 5, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -3.33% | 314 |
| Apr 2, 2026 | 359.40 | 360.00 | 338.80 | 360.00 | 360.00 | 1.41% | 7,975 |
| Apr 1, 2026 | 352.80 | 357.00 | 347.60 | 355.00 | 355.00 | -0.84% | 4,330 |
| Mar 31, 2026 | 350.00 | 359.00 | 349.80 | 358.00 | 358.00 | - | 10 |
| Mar 30, 2026 | 350.00 | 359.00 | 349.80 | 358.00 | 358.00 | 5.17% | 6,026 |
| Mar 29, 2026 | 345.00 | 350.00 | 340.00 | 340.40 | 340.40 | -3.02% | 6,026 |
| Mar 26, 2026 | 350.00 | 351.00 | 334.80 | 351.00 | 351.00 | 5.41% | 2,671 |
| Mar 25, 2026 | 350.00 | 350.00 | 333.00 | 333.00 | 333.00 | -0.60% | 350 |
| Mar 24, 2026 | 330.00 | 349.00 | 329.00 | 335.00 | 335.00 | -1.47% | 5,554 |
| Mar 16, 2026 | 330.00 | 340.00 | 326.40 | 340.00 | 340.00 | -1.45% | 3,204 |
| Mar 15, 2026 | 323.20 | 345.00 | 310.00 | 345.00 | 345.00 | 9.45% | 12,826 |
| Mar 12, 2026 | 322.80 | 343.80 | 315.20 | 315.20 | 315.20 | -2.17% | 1,969 |
| Mar 11, 2026 | 320.80 | 322.20 | 320.80 | 322.20 | 322.20 | 0.12% | 1,055 |
| Mar 10, 2026 | 323.00 | 324.00 | 321.80 | 321.80 | 321.80 | -0.68% | 1,376 |
| Mar 9, 2026 | 325.00 | 326.00 | 319.80 | 324.00 | 324.00 | -4.93% | 2,409 |
| Mar 8, 2026 | 345.00 | 345.00 | 340.00 | 340.80 | 340.80 | -1.50% | 815 |
| Mar 5, 2026 | 334.40 | 350.00 | 334.40 | 346.00 | 346.00 | 4.85% | 1,711 |
| Mar 4, 2026 | 325.00 | 335.80 | 325.00 | 330.00 | 330.00 | 7.14% | 6,524 |
| Mar 3, 2026 | 330.20 | 330.20 | 300.00 | 308.00 | 308.00 | -6.38% | 10,951 |
| Mar 2, 2026 | 333.00 | 333.00 | 327.00 | 329.00 | 329.00 | -1.79% | 2,664 |
| Mar 1, 2026 | 306.00 | 335.00 | 306.00 | 335.00 | 335.00 | -1.35% | 13,899 |