Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 280.00
-5.00 (-1.75%)
Aug 6, 2026, 3:12 PM AST
TADAWUL:9557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 10,770 |
| Aug 5, 2026 | 283.60 | 293.80 | 282.40 | 285.00 | 285.00 | - | 4,406 |
| Aug 4, 2026 | 281.40 | 285.00 | 270.80 | 285.00 | 285.00 | 4.09% | 4,027 |
| Aug 3, 2026 | 276.00 | 276.40 | 265.20 | 273.80 | 273.80 | 0.59% | 5,541 |
| Aug 2, 2026 | 276.80 | 276.80 | 272.20 | 272.20 | 272.20 | -0.73% | 1,616 |
| Jul 30, 2026 | 281.00 | 282.20 | 269.40 | 274.20 | 274.20 | 0.59% | 2,683 |
| Jul 29, 2026 | 275.00 | 275.60 | 272.20 | 272.60 | 272.60 | -2.99% | 917 |
| Jul 28, 2026 | 277.00 | 283.00 | 276.60 | 281.00 | 281.00 | 3.16% | 4,295 |
| Jul 27, 2026 | 264.00 | 272.40 | 264.00 | 272.40 | 272.40 | 2.02% | 2,126 |
| Jul 26, 2026 | 265.40 | 270.60 | 265.20 | 267.00 | 267.00 | -2.63% | 1,410 |
| Jul 23, 2026 | 278.00 | 280.00 | 272.20 | 274.20 | 274.20 | -2.07% | 939 |
| Jul 22, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -1.75% | 162 |
| Jul 21, 2026 | 275.00 | 285.00 | 274.20 | 285.00 | 285.00 | 3.19% | 3,094 |
| Jul 20, 2026 | 281.20 | 281.20 | 276.20 | 276.20 | 276.20 | -0.72% | 364 |
| Jul 19, 2026 | 284.00 | 284.20 | 278.20 | 278.20 | 278.20 | -1.70% | 5,625 |
| Jul 16, 2026 | 283.00 | 287.60 | 283.00 | 283.00 | 283.00 | -0.70% | 246 |
| Jul 15, 2026 | 285.00 | 286.60 | 285.00 | 285.00 | 285.00 | 0.71% | 136 |
| Jul 14, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 1,110 |
| Jul 13, 2026 | 287.40 | 287.40 | 284.00 | 284.00 | 284.00 | - | 2,494 |
| Jul 12, 2026 | 287.80 | 287.80 | 279.20 | 284.00 | 284.00 | -1.32% | 1,600 |
| Jul 9, 2026 | 279.00 | 287.80 | 279.00 | 287.80 | 287.80 | 0.49% | 1,744 |
| Jul 8, 2026 | 284.40 | 286.60 | 284.40 | 286.40 | 286.40 | 0.85% | 2,520 |
| Jul 7, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 5 |
| Jul 6, 2026 | 286.40 | 286.40 | 284.00 | 284.00 | 284.00 | -0.84% | 676 |
| Jul 5, 2026 | 294.80 | 295.00 | 286.40 | 286.40 | 286.40 | - | 5,307 |
| Jul 2, 2026 | 290.00 | 290.00 | 286.40 | 286.40 | 286.40 | - | 4,053 |
| Jul 1, 2026 | 288.20 | 289.00 | 286.00 | 286.40 | 286.40 | 0.49% | 707 |
| Jun 30, 2026 | 289.00 | 289.00 | 280.00 | 285.00 | 285.00 | -2.40% | 4,785 |
| Jun 29, 2026 | 295.80 | 295.80 | 291.00 | 292.00 | 292.00 | -2.34% | 431 |
| Jun 28, 2026 | 269.00 | 299.80 | 269.00 | 299.00 | 299.00 | 7.55% | 2,707 |
| Jun 25, 2026 | 265.00 | 278.00 | 265.00 | 278.00 | 278.00 | 5.70% | 7,349 |
| Jun 24, 2026 | 260.80 | 267.00 | 260.80 | 263.00 | 263.00 | 1.08% | 203 |
| Jun 23, 2026 | 264.00 | 266.00 | 260.20 | 260.20 | 260.20 | -1.29% | 20,612 |
| Jun 22, 2026 | 261.00 | 264.60 | 258.60 | 263.60 | 263.60 | 0.53% | 1,503 |
| Jun 21, 2026 | 266.60 | 267.80 | 259.80 | 262.20 | 262.20 | -2.16% | 4,227 |
| Jun 18, 2026 | 260.00 | 269.80 | 257.80 | 268.00 | 268.00 | -3.32% | 7,005 |
| Jun 17, 2026 | 251.80 | 277.20 | 251.80 | 277.20 | 277.20 | 4.76% | 11,147 |
| Jun 16, 2026 | 252.00 | 264.60 | 252.00 | 264.60 | 264.60 | 5.76% | 563 |
| Jun 15, 2026 | 264.00 | 264.00 | 250.20 | 250.20 | 250.20 | -7.10% | 7,177 |
| Jun 14, 2026 | 263.60 | 269.33 | 263.33 | 269.33 | 269.33 | 1.00% | 488 |
| Jun 11, 2026 | 265.87 | 269.33 | 258.80 | 266.67 | 266.67 | 0.45% | 137 |
| Jun 10, 2026 | 270.00 | 270.00 | 265.47 | 265.47 | 265.47 | -2.97% | 2,289 |
| Jun 9, 2026 | 268.67 | 273.60 | 268.67 | 273.60 | 273.60 | 1.84% | 1,185 |
| Jun 8, 2026 | 278.00 | 278.00 | 268.67 | 268.67 | 268.67 | -5.18% | 19,271 |
| Jun 7, 2026 | 280.00 | 286.80 | 280.00 | 283.33 | 283.33 | 1.19% | 2,022 |
| Jun 4, 2026 | 270.00 | 300.00 | 270.00 | 280.00 | 280.00 | 1.69% | 5,129 |
| Jun 3, 2026 | 269.33 | 275.60 | 267.33 | 275.33 | 275.33 | 0.49% | 4,196 |
| Jun 2, 2026 | 268.00 | 275.33 | 267.73 | 274.00 | 274.00 | 2.49% | 677 |
| Jun 1, 2026 | 266.53 | 273.87 | 266.53 | 267.33 | 267.33 | -0.99% | 1,917 |
| May 31, 2026 | 266.93 | 270.00 | 266.80 | 270.00 | 270.00 | - | 593 |