Axelerated Solutions for Information and Communication Technology Company (TADAWUL:9637)
Saudi Arabia · Delayed Price · Currency is SAR 28.46
+0.94 (3.42%)
At close: Aug 27, 2025
TADAWUL:9637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 26.48 | 27.30 | 26.02 | 26.02 | 26.02 | -1.81% | 10,879 |
| Jul 27, 2025 | 26.42 | 26.96 | 26.06 | 26.50 | 26.50 | 2.95% | 1,768 |
| Jul 24, 2025 | 26.00 | 26.40 | 25.74 | 25.74 | 25.74 | 0.16% | 1,345 |
| Jul 23, 2025 | 26.30 | 27.00 | 25.70 | 25.70 | 25.70 | 0.78% | 96,902 |
| Jul 22, 2025 | 26.00 | 26.98 | 25.50 | 25.50 | 25.50 | -3.77% | 21,326 |
| Jul 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 120 |
| Jul 20, 2025 | 26.98 | 27.00 | 26.50 | 26.50 | 26.50 | -0.38% | 15,403 |
| Jul 17, 2025 | 26.50 | 26.60 | 26.38 | 26.60 | 26.60 | -1.48% | 4,853 |
| Jul 16, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 559 |
| Jul 15, 2025 | 26.72 | 27.00 | 26.50 | 26.50 | 26.50 | -0.82% | 4,827 |
| Jul 14, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.60% | 892 |
| Jul 13, 2025 | 26.80 | 27.00 | 26.52 | 26.56 | 26.56 | 1.45% | 29,250 |
| Jul 10, 2025 | 27.48 | 27.86 | 26.00 | 26.18 | 26.18 | -3.25% | 43,760 |
| Jul 9, 2025 | 26.50 | 27.06 | 26.50 | 27.06 | 27.06 | 2.50% | 9,409 |
| Jul 8, 2025 | 26.98 | 26.98 | 26.40 | 26.40 | 26.40 | -2.15% | 1,256 |
| Jul 7, 2025 | 26.40 | 26.98 | 26.10 | 26.98 | 26.98 | 1.66% | 1,786 |
| Jul 6, 2025 | 27.00 | 27.00 | 26.54 | 26.54 | 26.54 | 0.15% | 1,729 |
| Jul 3, 2025 | 26.88 | 27.70 | 26.50 | 26.50 | 26.50 | 1.53% | 29,280 |
| Jul 2, 2025 | 26.52 | 26.52 | 26.10 | 26.10 | 26.10 | -3.05% | 1,337 |
| Jul 1, 2025 | 26.40 | 26.96 | 26.40 | 26.92 | 26.92 | 1.58% | 2,298 |
| Jun 30, 2025 | 26.60 | 26.60 | 25.62 | 26.50 | 26.50 | - | 25,488 |
| Jun 29, 2025 | 26.10 | 26.56 | 26.00 | 26.50 | 26.50 | -1.85% | 41,355 |
| Jun 26, 2025 | 27.00 | 27.75 | 26.40 | 27.00 | 27.00 | - | 39,199 |
| Jun 25, 2025 | 26.80 | 27.00 | 26.05 | 27.00 | 27.00 | 4.05% | 9,275 |
| Jun 24, 2025 | 26.65 | 26.70 | 25.95 | 25.95 | 25.95 | -0.19% | 34,379 |
| Jun 23, 2025 | 26.50 | 26.50 | 25.95 | 26.00 | 26.00 | -3.88% | 74,551 |
| Jun 22, 2025 | 25.60 | 27.05 | 25.60 | 27.05 | 27.05 | 2.46% | 10,532 |