Advance International Company for Communication and Information Technology (TADAWUL:9524)
Saudi Arabia
· Delayed Price · Currency is SAR 1.500
0.00 (0.00%)
Apr 29, 2026, 2:56 PM AST
TADAWUL:9524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 27,787 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 9,315 |
| Apr 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 16,174 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 6,630 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.63% | 10,370 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 8,871 |
| Apr 19, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 13,355 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 14,338 |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 3,950 |
| Apr 14, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 11.61% | 48,454 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 11,474 |
| Apr 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 752 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 4,396 |
| Apr 8, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 7.69% | 9,369 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 8,774 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2,130 |
| Apr 5, 2026 | 1.63 | 1.68 | 1.56 | 1.56 | 1.56 | -2.50% | 44,878 |
| Apr 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -5.88% | 20,745 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.03% | 17,275 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 4,168 |
| Mar 29, 2026 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -8.38% | 121,635 |
| Mar 26, 2026 | 1.80 | 2.00 | 1.67 | 1.91 | 1.91 | 4.95% | 66,764 |
| Mar 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.25% | 9,766 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 17 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 217 |
| Mar 15, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 40,501 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 101 |
| Mar 11, 2026 | 1.40 | 1.70 | 1.40 | 1.70 | 1.70 | 18.06% | 49,644 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,585 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 4,000 |
| Mar 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,329 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 4,771 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 4,596 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9,688 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 17,849 |
| Mar 1, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -5.41% | 14,048 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 12,613 |
| Feb 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 7,699 |
| Feb 24, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -7.50% | 94,531 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 15,311 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 30,032 |
| Feb 18, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -7.61% | 33,751 |
| Feb 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,384 |
| Feb 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 3,720 |
| Feb 15, 2026 | 1.84 | 1.92 | 1.84 | 1.84 | 1.84 | -0.54% | 13,809 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 10 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 8,558 |
| Feb 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 3,620 |
| Feb 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | 14,158 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 6,257 |
| Feb 3, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 10,102 |
| Feb 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1 |
| Feb 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,848 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 7,386 |
| Jan 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 33 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -1.54% | 44,197 |
| Jan 26, 2026 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -2.50% | 10,865 |
| Jan 25, 2026 | 2.06 | 2.06 | 1.93 | 2.00 | 2.00 | -2.44% | 27,132 |
| Jan 22, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 7.89% | 24,689 |
| Jan 21, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -3.55% | 4,002 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 507 |
| Jan 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jan 18, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 3.68% | 13,376 |
| Jan 15, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -8.65% | 115,760 |
| Jan 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.22% | 2,304 |
| Jan 13, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -3.96% | 7,383 |
| Jan 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | 15,346 |
| Jan 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,297 |
| Jan 8, 2026 | 1.90 | 1.98 | 1.90 | 1.91 | 1.91 | 0.53% | 12,880 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,132 |
| Jan 6, 2026 | 1.86 | 2.14 | 1.86 | 1.90 | 1.90 | -5.94% | 41,056 |
| Jan 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 400 |
| Jan 4, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 22,888 |
| Jan 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 607 |
| Dec 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 5,574 |
| Dec 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 29, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 22,185 |
| Dec 28, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -6.82% | 95,280 |
| Dec 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,869 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 112 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 297 |
| Dec 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 85,856 |
| Dec 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Dec 17, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 12,302 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.10 | 2.10 | 2.10 | -8.70% | 43,261 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 401 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 101 |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 571 |
| Dec 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 711 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 37 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10,648 |