Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 261.80
+7.20 (2.83%)
Oct 29, 2026, 3:10 PM AST
TADAWUL:9557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 257.40 | 261.80 | 255.00 | 261.80 | 261.80 | 2.83% | 1,611 |
| Oct 28, 2026 | 264.00 | 270.00 | 253.00 | 254.60 | 254.60 | -5.70% | 1,458 |
| Oct 27, 2026 | 259.00 | 279.00 | 256.20 | 270.00 | 270.00 | 5.06% | 851 |
| Oct 26, 2026 | 255.20 | 260.00 | 250.20 | 257.00 | 257.00 | 1.02% | 2,647 |
| Oct 25, 2026 | 254.60 | 254.60 | 250.00 | 254.40 | 254.40 | 0.32% | 2,703 |
| Oct 22, 2026 | 262.40 | 262.40 | 251.00 | 253.60 | 253.60 | -3.35% | 5,822 |
| Oct 21, 2026 | 270.00 | 270.00 | 261.00 | 262.40 | 262.40 | -3.53% | 2,584 |
| Oct 20, 2026 | 270.00 | 272.00 | 269.60 | 272.00 | 272.00 | -1.23% | 1,585 |
| Oct 19, 2026 | 284.00 | 284.00 | 270.20 | 275.40 | 275.40 | -3.37% | 1,136 |
| Oct 18, 2026 | 272.00 | 285.00 | 272.00 | 285.00 | 285.00 | 5.95% | 916 |
| Oct 15, 2026 | 273.00 | 273.00 | 263.20 | 269.00 | 269.00 | -1.39% | 1,412 |
| Oct 14, 2026 | 286.00 | 286.00 | 262.40 | 272.80 | 272.80 | -2.92% | 5,453 |
| Oct 13, 2026 | 292.40 | 294.40 | 281.00 | 281.00 | 281.00 | -3.44% | 3,660 |
| Oct 12, 2026 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -2.61% | 3,120 |
| Oct 11, 2026 | 282.60 | 300.00 | 282.60 | 298.80 | 298.80 | 0.27% | 1,218 |
| Oct 8, 2026 | 309.00 | 309.00 | 288.00 | 298.00 | 298.00 | - | 535 |
| Oct 7, 2026 | 297.40 | 301.80 | 297.40 | 298.00 | 298.00 | -1.59% | 1,621 |
| Oct 6, 2026 | 290.00 | 302.80 | 289.80 | 302.80 | 302.80 | 2.64% | 1,121 |
| Oct 5, 2026 | 281.00 | 295.00 | 280.40 | 295.00 | 295.00 | 5.36% | 482 |
| Oct 4, 2026 | 280.00 | 284.40 | 279.00 | 280.00 | 280.00 | - | 14,096 |
| Oct 1, 2026 | 313.00 | 313.00 | 280.00 | 280.00 | 280.00 | -6.67% | 20,258 |
| Sep 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.07% | 100 |
| Sep 29, 2026 | 300.00 | 302.80 | 297.00 | 299.80 | 299.80 | -0.93% | 977 |
| Sep 28, 2026 | 302.60 | 302.60 | 302.20 | 302.60 | 302.60 | 0.87% | 807 |
| Sep 27, 2026 | 304.60 | 304.60 | 300.00 | 300.00 | 300.00 | -1.32% | 552 |
| Sep 24, 2026 | 333.00 | 333.00 | 299.80 | 304.00 | 304.00 | 0.33% | 2,711 |
| Sep 22, 2026 | 288.40 | 303.00 | 288.40 | 303.00 | 303.00 | 4.48% | 3,391 |
| Sep 21, 2026 | 283.00 | 291.40 | 283.00 | 290.00 | 290.00 | 2.47% | 1,040 |
| Sep 20, 2026 | 274.00 | 287.00 | 272.40 | 283.00 | 283.00 | 3.59% | 4,004 |
| 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 |