Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 420.00
+7.00 (1.69%)
Jun 4, 2026, 3:17 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 405.00 | 450.00 | 405.00 | 420.00 | 420.00 | 1.69% | 3,420 |
| Jun 3, 2026 | 404.00 | 413.40 | 401.00 | 413.00 | 413.00 | 0.49% | 2,798 |
| Jun 2, 2026 | 402.00 | 413.00 | 401.60 | 411.00 | 411.00 | 2.49% | 452 |
| Jun 1, 2026 | 399.80 | 410.80 | 399.80 | 401.00 | 401.00 | -0.99% | 1,279 |
| May 31, 2026 | 400.40 | 405.00 | 400.20 | 405.00 | 405.00 | - | 396 |
| May 21, 2026 | 400.20 | 405.00 | 400.20 | 405.00 | 405.00 | 1.20% | 68 |
| May 20, 2026 | 410.00 | 410.40 | 400.00 | 400.20 | 400.20 | -5.39% | 4,001 |
| May 19, 2026 | 411.00 | 423.00 | 411.00 | 423.00 | 423.00 | 3.07% | 125 |
| May 18, 2026 | 410.00 | 417.00 | 409.00 | 410.40 | 410.40 | 0.34% | 1,221 |
| May 17, 2026 | 412.00 | 429.00 | 402.40 | 409.00 | 409.00 | -5.37% | 2,708 |
| 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% | 46 |
| 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 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 10 |
| Mar 30, 2026 | 350.00 | 359.00 | 349.80 | 358.00 | 358.00 | 5.17% | 4,382 |
| 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 |