Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 395.20
+15.20 (4.00%)
Apr 23, 2026, 3:10 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 26, 2026 | 330.20 | 339.60 | 330.00 | 339.60 | 339.60 | -0.35% | 353 |
| Feb 25, 2026 | 346.00 | 346.00 | 330.00 | 340.80 | 340.80 | -2.63% | 9,664 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | 5,037 |
| Feb 23, 2026 | 356.00 | 358.60 | 355.00 | 356.00 | 356.00 | 0.28% | 31,264 |
| Feb 19, 2026 | 356.00 | 368.40 | 355.00 | 355.00 | 355.00 | -3.64% | 12,472 |
| Feb 18, 2026 | 356.00 | 368.40 | 355.00 | 368.40 | 368.40 | 0.16% | 3,312 |
| Feb 17, 2026 | 355.00 | 367.80 | 355.00 | 367.80 | 367.80 | 3.61% | 1,234 |
| Feb 16, 2026 | 354.60 | 362.00 | 354.60 | 355.00 | 355.00 | -2.74% | 5,681 |
| Feb 15, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 3.99% | 321 |
| Feb 12, 2026 | 369.60 | 369.60 | 350.00 | 351.00 | 351.00 | -2.50% | 1,091 |
| Feb 11, 2026 | 357.40 | 360.00 | 352.20 | 360.00 | 360.00 | 1.29% | 129 |
| Feb 10, 2026 | 345.60 | 372.00 | 345.60 | 355.40 | 355.40 | 1.54% | 2,376 |
| Feb 9, 2026 | 353.20 | 353.60 | 349.00 | 350.00 | 350.00 | -1.96% | 7,723 |
| Feb 8, 2026 | 353.00 | 357.00 | 350.20 | 357.00 | 357.00 | 1.71% | 450 |
| Feb 5, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 0.29% | 1,647 |