Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
324.00
-16.80 (-4.93%)
Mar 9, 2026, 3:10 PM AST

TADAWUL:9557 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 2026345.00345.00340.00340.80340.80-1.50%815
Mar 5, 2026334.40350.00334.40346.00346.004.85%1,711
Mar 4, 2026325.00335.80325.00330.00330.007.14%6,521
Mar 3, 2026330.20330.20300.00308.00308.00-6.38%10,951
Mar 2, 2026333.00333.00327.00329.00329.00-1.79%2,664
Mar 1, 2026306.00335.00306.00335.00335.00-1.35%13,899
Feb 26, 2026330.20339.60330.00339.60339.60-0.35%353
Feb 25, 2026346.00346.00330.00340.80340.80-2.63%9,664
Feb 24, 2026350.00350.00350.00350.00350.00-1.69%5,037
Feb 23, 2026356.00358.60355.00356.00356.000.28%31,264
Feb 19, 2026356.00368.40355.00355.00355.00-3.64%12,472
Feb 18, 2026356.00368.40355.00368.40368.400.16%3,312
Feb 17, 2026355.00367.80355.00367.80367.803.61%1,234
Feb 16, 2026354.60362.00354.60355.00355.00-2.74%5,681
Feb 15, 2026360.00365.00360.00365.00365.003.99%321
Feb 12, 2026369.60369.60350.00351.00351.00-2.50%1,091
Feb 11, 2026357.40360.00352.20360.00360.001.29%129
Feb 10, 2026345.60372.00345.60355.40355.401.54%2,376
Feb 9, 2026353.20353.60349.00350.00350.00-1.96%7,723
Feb 8, 2026353.00357.00350.20357.00357.001.71%450
Feb 5, 2026350.00351.00350.00351.00351.000.29%1,647
Feb 4, 2026350.00353.00350.00350.00350.00-0.46%1,920
Feb 3, 2026337.20372.20333.00351.60351.600.46%5,664
Feb 2, 2026350.00355.00335.40350.00350.00-24,034
Feb 1, 2026333.40360.00333.40350.00350.001.45%6,766
Jan 29, 2026347.20350.00344.00345.00345.000.29%5,128
Jan 28, 2026325.00344.00324.80344.00344.005.91%3,396
Jan 27, 2026329.80337.00324.80324.80324.80-4,519
Jan 26, 2026295.40329.00295.40324.80324.808.27%1,793
Jan 25, 2026300.00300.00300.00300.00300.00-2
Jan 22, 2026299.00302.00295.00300.00300.001.01%2,913
Jan 21, 2026297.00299.00297.00297.00297.001.37%1,302
Jan 20, 2026296.60297.00292.80293.00293.00-1.68%2,010
Jan 19, 2026292.20298.00292.00298.00298.001.98%179
Jan 18, 2026299.60299.60292.00292.20292.20-0.95%228
Jan 15, 2026295.00302.00290.00295.00295.005.36%9,548
Jan 14, 2026302.20302.20280.00280.00280.00-6.67%1,895
Jan 13, 2026280.00300.00280.00300.00300.007.14%7,746
Jan 12, 2026279.00285.80278.00280.00280.000.36%540
Jan 11, 2026269.20290.00266.00279.00279.001.82%4,970
Jan 8, 2026249.00274.00248.60274.00274.009.60%3,247
Jan 7, 2026246.20250.00246.20250.00250.00-720
Jan 6, 2026250.00250.00250.00250.00250.00-4,374
Jan 5, 2026241.00250.00240.00250.00250.000.40%7,049
Jan 4, 2026247.20250.00239.00249.00249.00-0.40%2,197
Jan 1, 2026249.90250.00249.90250.00250.004.43%248
Dec 31, 2025238.80249.00238.80239.40239.400.17%10,854
Dec 30, 2025230.40239.00230.00239.00239.00-6,179
Dec 29, 2025236.70239.90236.70239.00239.000.97%10,518
Dec 28, 2025227.20236.80227.20236.70236.701.15%2,989
Dec 25, 2025228.00234.20226.00234.00234.00-7,748
Dec 24, 2025220.00235.00220.00234.00234.006.41%76,499
Dec 23, 2025219.90219.90219.90219.90219.90-3,400
Dec 22, 2025213.30219.90213.30219.90219.900.59%308
Dec 21, 2025219.90219.90218.60218.60218.60-0.64%913
Dec 18, 2025221.10221.10220.00220.00220.00-0.45%4,419
Dec 17, 2025221.10224.60221.00221.00221.00-0.05%1,047
Dec 16, 2025228.50228.50221.10221.10221.10-2.47%3,101
Dec 15, 2025226.70226.70226.70226.70226.700.31%39
Dec 14, 2025226.00226.00226.00226.00226.000.44%120
Dec 11, 2025226.60226.70225.00225.00225.00-10,022
Dec 10, 2025227.90227.90225.00225.00225.00-332
Dec 9, 2025226.10226.20225.00225.00225.00-826
Dec 8, 2025224.80226.90224.80225.00225.00-526
Dec 7, 2025225.00225.00225.00225.00225.00--
Dec 4, 2025222.10225.00222.10225.00225.001.31%424
Dec 3, 2025227.80227.80221.10222.10222.10-1.29%79
Dec 2, 2025225.00227.40220.10225.00225.002.27%5,344
Dec 1, 2025230.00230.00220.00220.00220.00-4.76%10,596
Nov 30, 2025228.10231.00228.10231.00231.00-1.66%205
Nov 27, 2025220.70235.00220.00234.90234.904.87%31,658
Nov 26, 2025220.10225.40220.10224.00224.001.77%748
Nov 25, 2025220.10220.10220.10220.10220.10-0.09%155
Nov 24, 2025220.40226.80220.10220.30220.30-0.32%994
Nov 23, 2025220.80221.60220.80221.00221.000.09%45,856
Nov 20, 2025225.00230.00220.00220.80220.80-3.58%4,688
Nov 19, 2025220.00229.00220.00229.00229.004.04%1,386
Nov 18, 2025234.60234.60220.10220.10220.10-3.93%175
Nov 17, 2025229.10229.10229.10229.10229.10-4.50%2,985
Nov 16, 2025239.90239.90239.90239.90239.908.06%12
Nov 13, 2025234.50234.50222.00222.00222.000.91%121
Nov 12, 2025214.60220.00214.50220.00220.002.23%2,348
Nov 11, 2025229.30230.00215.20215.20215.20-4.36%2,017
Nov 10, 2025230.00230.00225.00225.00225.00-2.13%102
Nov 9, 2025234.00234.00221.30229.90229.90-0.04%1,302
Nov 6, 2025223.80234.00223.80230.00230.002.72%24,586
Nov 5, 2025215.00223.90215.00223.90223.903.47%2,263
Nov 4, 2025211.00216.40211.00216.40216.402.56%629
Nov 3, 2025210.00211.10210.00211.00211.000.29%754
Nov 2, 2025211.40211.40210.00210.40210.40-0.52%2,878
Oct 30, 2025212.00213.90210.60211.50211.50-2.08%45,336
Oct 29, 2025210.60216.00210.60216.00216.00-0.32%8,788
Oct 28, 2025214.20216.80214.10216.70216.70-0.05%2,314
Oct 27, 2025219.00219.00215.00216.80216.80-1.00%2,377
Oct 26, 2025217.00220.00214.60219.00219.00-2,295
Oct 23, 2025217.00219.00213.20219.00219.000.83%1,378
Oct 22, 2025217.20219.60212.50217.20217.20-1,195
Oct 21, 2025215.10217.20215.10217.20217.20-300
Oct 20, 2025216.00220.40216.00217.20217.20-1.54%3,402
Oct 19, 2025224.90228.90220.20220.60220.60-1.96%4,873