Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 273.20
+12.80 (4.92%)
Sep 17, 2026, 3:11 PM AST
TADAWUL:9557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 266.80 | 273.20 | 266.20 | 273.20 | 273.20 | 4.92% | 632 |
| Sep 16, 2026 | 266.00 | 266.00 | 260.00 | 260.40 | 260.40 | 0.15% | 1,594 |
| Sep 15, 2026 | 260.20 | 261.40 | 258.00 | 260.00 | 260.00 | -0.61% | 4,102 |
| Sep 14, 2026 | 262.20 | 262.20 | 259.00 | 261.60 | 261.60 | -1.28% | 796 |
| Sep 13, 2026 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | -0.30% | 142 |
| Sep 10, 2026 | 270.00 | 270.00 | 265.80 | 265.80 | 265.80 | -0.82% | 2,357 |
| Sep 9, 2026 | 269.80 | 277.00 | 268.00 | 268.00 | 268.00 | - | 11,692 |
| Sep 8, 2026 | 263.00 | 268.00 | 263.00 | 268.00 | 268.00 | -0.67% | 128 |
| Sep 7, 2026 | 266.00 | 269.80 | 261.60 | 269.80 | 269.80 | 0.07% | 1,225 |
| Sep 6, 2026 | 266.40 | 269.80 | 266.00 | 269.60 | 269.60 | -0.15% | 3,336 |
| Sep 3, 2026 | 272.00 | 272.20 | 270.00 | 270.00 | 270.00 | -0.74% | 1,049 |
| Sep 2, 2026 | 272.40 | 273.40 | 271.80 | 272.00 | 272.00 | 0.07% | 110 |
| Sep 1, 2026 | 273.60 | 273.60 | 271.80 | 271.80 | 271.80 | - | 2,194 |
| Aug 31, 2026 | 271.80 | 272.20 | 271.60 | 271.80 | 271.80 | 2.18% | 6,785 |
| Aug 30, 2026 | 266.00 | 266.00 | 265.60 | 266.00 | 266.00 | - | 7,744 |
| Aug 27, 2026 | 267.00 | 270.00 | 265.20 | 266.00 | 266.00 | -0.37% | 8,084 |
| Aug 26, 2026 | 253.00 | 267.60 | 253.00 | 267.00 | 267.00 | 5.95% | 17,378 |
| Aug 25, 2026 | 252.20 | 260.00 | 252.00 | 252.00 | 252.00 | -0.71% | 2,520 |
| Aug 24, 2026 | 261.00 | 261.00 | 253.80 | 253.80 | 253.80 | -3.50% | 1,344 |
| Aug 23, 2026 | 270.00 | 270.00 | 262.00 | 263.00 | 263.00 | 0.15% | 1,584 |
| Aug 20, 2026 | 269.00 | 270.00 | 262.60 | 262.60 | 262.60 | -3.38% | 256 |
| Aug 19, 2026 | 270.00 | 273.80 | 270.00 | 271.80 | 271.80 | 2.57% | 5,005 |
| Aug 18, 2026 | 263.00 | 270.00 | 258.80 | 265.00 | 265.00 | 5.24% | 31,813 |
| Aug 17, 2026 | 278.40 | 278.40 | 251.80 | 251.80 | 251.80 | -9.42% | 2,679 |
| Aug 16, 2026 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | -3.47% | 1,338 |
| Aug 13, 2026 | 287.80 | 288.00 | 282.20 | 288.00 | 288.00 | -1.17% | 2,017 |
| Aug 12, 2026 | 280.00 | 291.40 | 280.00 | 291.40 | 291.40 | 4.07% | 74 |
| Aug 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.78% | 43 |
| Aug 10, 2026 | 281.40 | 282.20 | 279.00 | 282.20 | 282.20 | 1.58% | 291 |
| Aug 9, 2026 | 274.40 | 277.80 | 274.40 | 277.80 | 277.80 | -0.79% | 449 |
| 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 |