Axelerated Solutions for Information and Communication Technology Company (TADAWUL:9637)
Saudi Arabia · Delayed Price · Currency is SAR 27.08
-0.50 (-1.81%)
At close: Oct 7, 2025
TADAWUL:9637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.54 | 27.54 | 27.00 | 27.08 | 27.08 | -1.81% | 47,247 |
| Oct 6, 2025 | 27.68 | 27.98 | 27.56 | 27.58 | 27.58 | -2.20% | 8,232 |
| Oct 5, 2025 | 28.44 | 28.44 | 28.10 | 28.20 | 28.20 | 0.71% | 1,106 |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |
| Oct 1, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 1.52% | 10,347 |
| Sep 30, 2025 | 27.50 | 27.58 | 27.50 | 27.58 | 27.58 | 0.22% | 468 |
| Sep 29, 2025 | 27.52 | 27.54 | 27.50 | 27.52 | 27.52 | -2.06% | 9,050 |
| Sep 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 222 |
| Sep 25, 2025 | 28.50 | 28.50 | 27.92 | 28.10 | 28.10 | 0.36% | 3,961 |
| Sep 24, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 4,723 |
| Sep 22, 2025 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | -1.43% | 3,405 |
| Sep 21, 2025 | 28.00 | 28.00 | 27.00 | 27.90 | 27.90 | 2.20% | 17,426 |
| Sep 18, 2025 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | -0.73% | 2,231 |
| Sep 17, 2025 | 27.30 | 27.50 | 27.00 | 27.50 | 27.50 | 0.73% | 1,013 |
| Sep 16, 2025 | 27.12 | 27.30 | 27.00 | 27.30 | 27.30 | -0.58% | 2,475 |
| Sep 15, 2025 | 27.14 | 27.48 | 27.12 | 27.46 | 27.46 | 1.93% | 5,692 |
| Sep 14, 2025 | 27.70 | 27.70 | 26.94 | 26.94 | 26.94 | 0.30% | 3,460 |
| Sep 11, 2025 | 27.54 | 28.02 | 26.86 | 26.86 | 26.86 | -6.41% | 10,963 |
| Sep 10, 2025 | 28.78 | 28.78 | 28.38 | 28.70 | 28.70 | 0.70% | 7,222 |
| Sep 9, 2025 | 28.50 | 28.50 | 28.02 | 28.50 | 28.50 | -0.70% | 1,245 |
| Sep 8, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 2.50% | 856 |
| Sep 7, 2025 | 27.54 | 28.00 | 27.54 | 28.00 | 28.00 | - | 11,660 |
| Sep 4, 2025 | 27.10 | 28.76 | 27.02 | 28.00 | 28.00 | -1.41% | 41,088 |
| Sep 3, 2025 | 28.50 | 28.50 | 27.50 | 28.40 | 28.40 | 3.35% | 23,934 |
| Sep 2, 2025 | 28.38 | 28.40 | 27.00 | 27.48 | 27.48 | -3.24% | 6,908 |
| Sep 1, 2025 | 28.26 | 28.50 | 28.26 | 28.40 | 28.40 | 0.50% | 8,626 |
| Aug 31, 2025 | 28.50 | 28.98 | 28.26 | 28.26 | 28.26 | -0.84% | 11,766 |
| Aug 28, 2025 | 28.78 | 28.98 | 28.24 | 28.50 | 28.50 | 0.14% | 41,134 |
| Aug 27, 2025 | 27.94 | 28.50 | 27.94 | 28.46 | 28.46 | 3.42% | 4,767 |
| Aug 26, 2025 | 27.70 | 27.80 | 27.52 | 27.52 | 27.52 | -0.65% | 1,585 |
| Aug 25, 2025 | 28.78 | 28.78 | 27.68 | 27.70 | 27.70 | -1.56% | 11,902 |
| Aug 24, 2025 | 28.28 | 28.28 | 27.62 | 28.14 | 28.14 | 0.50% | 10,173 |
| Aug 21, 2025 | 29.60 | 31.18 | 28.00 | 28.00 | 28.00 | 3.70% | 127,871 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.76 | 27.00 | 27.00 | 1.35% | 917 |
| Aug 19, 2025 | 26.62 | 27.00 | 26.62 | 26.64 | 26.64 | -1.04% | 1,369 |
| Aug 18, 2025 | 26.86 | 27.00 | 26.86 | 26.92 | 26.92 | -0.30% | 5,565 |
| Aug 17, 2025 | 26.90 | 27.00 | 26.88 | 27.00 | 27.00 | - | 7,959 |
| Aug 14, 2025 | 26.88 | 27.00 | 26.86 | 27.00 | 27.00 | 0.52% | 16,803 |
| Aug 13, 2025 | 26.78 | 26.90 | 26.78 | 26.86 | 26.86 | 0.45% | 2,845 |
| Aug 12, 2025 | 26.38 | 27.00 | 26.38 | 26.74 | 26.74 | 1.83% | 151,723 |
| Aug 11, 2025 | 26.12 | 26.90 | 26.12 | 26.26 | 26.26 | -2.74% | 933 |
| Aug 10, 2025 | 26.80 | 27.00 | 26.78 | 27.00 | 27.00 | 0.82% | 12,915 |
| Aug 7, 2025 | 26.78 | 26.94 | 26.78 | 26.78 | 26.78 | - | 2,170 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.76 | 26.78 | 26.78 | -0.81% | 3,170 |
| Aug 5, 2025 | 26.52 | 27.00 | 26.50 | 27.00 | 27.00 | - | 7,569 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,701 |
| Aug 3, 2025 | 27.00 | 27.20 | 26.98 | 27.00 | 27.00 | - | 44,644 |
| Jul 31, 2025 | 26.94 | 27.24 | 26.60 | 27.00 | 27.00 | - | 72,871 |
| Jul 30, 2025 | 26.14 | 27.00 | 26.12 | 27.00 | 27.00 | 3.45% | 2,423 |
| Jul 29, 2025 | 26.10 | 26.96 | 26.10 | 26.10 | 26.10 | 0.31% | 1,069 |