Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 278.00
+15.00 (5.70%)
Jun 25, 2026, 2:59 PM AST
TADAWUL:9557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 266.80 | 270.00 | 266.80 | 270.00 | 270.00 | 1.20% | 101 |
| May 20, 2026 | 273.33 | 273.60 | 266.67 | 266.80 | 266.80 | -5.39% | 6,000 |
| May 19, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 3.07% | 186 |
| May 18, 2026 | 273.33 | 278.00 | 272.67 | 273.60 | 273.60 | 0.34% | 1,830 |
| May 17, 2026 | 274.67 | 286.00 | 268.27 | 272.67 | 272.67 | -5.37% | 4,061 |
| May 14, 2026 | 273.33 | 290.00 | 273.33 | 288.13 | 288.13 | 5.41% | 602 |
| May 13, 2026 | 263.33 | 273.33 | 260.13 | 273.33 | 273.33 | - | 4,088 |
| May 12, 2026 | 261.33 | 300.00 | 261.33 | 273.33 | 273.33 | 4.43% | 6,455 |
| May 11, 2026 | 244.40 | 261.73 | 244.40 | 261.73 | 261.73 | 3.86% | 4,796 |
| May 10, 2026 | 246.40 | 252.00 | 240.00 | 252.00 | 252.00 | 0.27% | 4,170 |
| May 7, 2026 | 250.53 | 253.33 | 249.20 | 251.33 | 251.33 | 0.91% | 1,961 |
| May 6, 2026 | 242.00 | 251.73 | 240.00 | 249.07 | 249.07 | 3.32% | 992 |
| May 5, 2026 | 240.00 | 251.20 | 239.20 | 241.07 | 241.07 | 0.44% | 3,450 |
| May 4, 2026 | 250.27 | 250.27 | 240.00 | 240.00 | 240.00 | -5.26% | 1,058 |
| May 3, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | -1.30% | 978 |
| Apr 30, 2026 | 254.00 | 256.67 | 252.53 | 256.67 | 256.67 | - | 2,243 |
| Apr 29, 2026 | 255.47 | 259.07 | 254.40 | 256.67 | 256.67 | 1.32% | 639 |
| Apr 28, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | -2.31% | 68 |
| Apr 27, 2026 | 253.33 | 259.33 | 250.13 | 259.33 | 259.33 | 2.37% | 4,274 |
| Apr 26, 2026 | 253.33 | 253.60 | 250.67 | 253.33 | 253.33 | -3.85% | 5,754 |
| Apr 23, 2026 | 253.47 | 264.00 | 250.93 | 263.47 | 263.47 | 4.00% | 1,853 |
| Apr 22, 2026 | 263.33 | 263.33 | 253.33 | 253.33 | 253.33 | -0.16% | 344 |
| Apr 21, 2026 | 266.00 | 266.00 | 253.33 | 253.73 | 253.73 | 0.16% | 1,545 |
| Apr 20, 2026 | 253.47 | 256.00 | 248.40 | 253.33 | 253.33 | -0.05% | 3,903 |
| Apr 19, 2026 | 253.33 | 253.47 | 248.00 | 253.47 | 253.47 | -2.06% | 3,591 |
| Apr 16, 2026 | 253.33 | 266.00 | 250.93 | 258.80 | 258.80 | 2.64% | 6,335 |
| Apr 15, 2026 | 238.27 | 256.53 | 236.27 | 252.13 | 252.13 | 6.84% | 2,367 |
| Apr 14, 2026 | 231.87 | 236.00 | 231.87 | 236.00 | 236.00 | 1.78% | 1,104 |
| Apr 13, 2026 | 232.13 | 232.53 | 231.07 | 231.87 | 231.87 | - | 3,561 |
| Apr 12, 2026 | 223.60 | 232.00 | 223.60 | 231.87 | 231.87 | -0.06% | 1,727 |