Edarat Communication and Information Technology Co. (TADAWUL:9557)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 345.00 | 345.00 | 340.00 | 340.80 | 340.80 | -1.50% | 815 |
| Mar 5, 2026 | 334.40 | 350.00 | 334.40 | 346.00 | 346.00 | 4.85% | 1,711 |
| Mar 4, 2026 | 325.00 | 335.80 | 325.00 | 330.00 | 330.00 | 7.14% | 6,521 |
| Mar 3, 2026 | 330.20 | 330.20 | 300.00 | 308.00 | 308.00 | -6.38% | 10,951 |
| Mar 2, 2026 | 333.00 | 333.00 | 327.00 | 329.00 | 329.00 | -1.79% | 2,664 |
| Mar 1, 2026 | 306.00 | 335.00 | 306.00 | 335.00 | 335.00 | -1.35% | 13,899 |
| Feb 26, 2026 | 330.20 | 339.60 | 330.00 | 339.60 | 339.60 | -0.35% | 353 |
| Feb 25, 2026 | 346.00 | 346.00 | 330.00 | 340.80 | 340.80 | -2.63% | 9,664 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | 5,037 |
| Feb 23, 2026 | 356.00 | 358.60 | 355.00 | 356.00 | 356.00 | 0.28% | 31,264 |
| Feb 19, 2026 | 356.00 | 368.40 | 355.00 | 355.00 | 355.00 | -3.64% | 12,472 |
| Feb 18, 2026 | 356.00 | 368.40 | 355.00 | 368.40 | 368.40 | 0.16% | 3,312 |
| Feb 17, 2026 | 355.00 | 367.80 | 355.00 | 367.80 | 367.80 | 3.61% | 1,234 |
| Feb 16, 2026 | 354.60 | 362.00 | 354.60 | 355.00 | 355.00 | -2.74% | 5,681 |
| Feb 15, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 3.99% | 321 |
| Feb 12, 2026 | 369.60 | 369.60 | 350.00 | 351.00 | 351.00 | -2.50% | 1,091 |
| Feb 11, 2026 | 357.40 | 360.00 | 352.20 | 360.00 | 360.00 | 1.29% | 129 |
| Feb 10, 2026 | 345.60 | 372.00 | 345.60 | 355.40 | 355.40 | 1.54% | 2,376 |
| Feb 9, 2026 | 353.20 | 353.60 | 349.00 | 350.00 | 350.00 | -1.96% | 7,723 |
| Feb 8, 2026 | 353.00 | 357.00 | 350.20 | 357.00 | 357.00 | 1.71% | 450 |
| Feb 5, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 0.29% | 1,647 |
| Feb 4, 2026 | 350.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.46% | 1,920 |
| Feb 3, 2026 | 337.20 | 372.20 | 333.00 | 351.60 | 351.60 | 0.46% | 5,664 |
| Feb 2, 2026 | 350.00 | 355.00 | 335.40 | 350.00 | 350.00 | - | 24,034 |
| Feb 1, 2026 | 333.40 | 360.00 | 333.40 | 350.00 | 350.00 | 1.45% | 6,766 |
| Jan 29, 2026 | 347.20 | 350.00 | 344.00 | 345.00 | 345.00 | 0.29% | 5,128 |
| Jan 28, 2026 | 325.00 | 344.00 | 324.80 | 344.00 | 344.00 | 5.91% | 3,396 |
| Jan 27, 2026 | 329.80 | 337.00 | 324.80 | 324.80 | 324.80 | - | 4,519 |
| Jan 26, 2026 | 295.40 | 329.00 | 295.40 | 324.80 | 324.80 | 8.27% | 1,793 |
| Jan 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2 |
| Jan 22, 2026 | 299.00 | 302.00 | 295.00 | 300.00 | 300.00 | 1.01% | 2,913 |
| Jan 21, 2026 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | 1.37% | 1,302 |
| Jan 20, 2026 | 296.60 | 297.00 | 292.80 | 293.00 | 293.00 | -1.68% | 2,010 |
| Jan 19, 2026 | 292.20 | 298.00 | 292.00 | 298.00 | 298.00 | 1.98% | 179 |
| Jan 18, 2026 | 299.60 | 299.60 | 292.00 | 292.20 | 292.20 | -0.95% | 228 |
| Jan 15, 2026 | 295.00 | 302.00 | 290.00 | 295.00 | 295.00 | 5.36% | 9,548 |
| Jan 14, 2026 | 302.20 | 302.20 | 280.00 | 280.00 | 280.00 | -6.67% | 1,895 |
| Jan 13, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 7,746 |
| Jan 12, 2026 | 279.00 | 285.80 | 278.00 | 280.00 | 280.00 | 0.36% | 540 |
| Jan 11, 2026 | 269.20 | 290.00 | 266.00 | 279.00 | 279.00 | 1.82% | 4,970 |
| Jan 8, 2026 | 249.00 | 274.00 | 248.60 | 274.00 | 274.00 | 9.60% | 3,247 |
| Jan 7, 2026 | 246.20 | 250.00 | 246.20 | 250.00 | 250.00 | - | 720 |
| Jan 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,374 |
| Jan 5, 2026 | 241.00 | 250.00 | 240.00 | 250.00 | 250.00 | 0.40% | 7,049 |
| Jan 4, 2026 | 247.20 | 250.00 | 239.00 | 249.00 | 249.00 | -0.40% | 2,197 |
| Jan 1, 2026 | 249.90 | 250.00 | 249.90 | 250.00 | 250.00 | 4.43% | 248 |
| Dec 31, 2025 | 238.80 | 249.00 | 238.80 | 239.40 | 239.40 | 0.17% | 10,854 |
| Dec 30, 2025 | 230.40 | 239.00 | 230.00 | 239.00 | 239.00 | - | 6,179 |
| Dec 29, 2025 | 236.70 | 239.90 | 236.70 | 239.00 | 239.00 | 0.97% | 10,518 |
| Dec 28, 2025 | 227.20 | 236.80 | 227.20 | 236.70 | 236.70 | 1.15% | 2,989 |
| Dec 25, 2025 | 228.00 | 234.20 | 226.00 | 234.00 | 234.00 | - | 7,748 |
| Dec 24, 2025 | 220.00 | 235.00 | 220.00 | 234.00 | 234.00 | 6.41% | 76,499 |
| Dec 23, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - | 3,400 |
| Dec 22, 2025 | 213.30 | 219.90 | 213.30 | 219.90 | 219.90 | 0.59% | 308 |
| Dec 21, 2025 | 219.90 | 219.90 | 218.60 | 218.60 | 218.60 | -0.64% | 913 |
| Dec 18, 2025 | 221.10 | 221.10 | 220.00 | 220.00 | 220.00 | -0.45% | 4,419 |
| Dec 17, 2025 | 221.10 | 224.60 | 221.00 | 221.00 | 221.00 | -0.05% | 1,047 |
| Dec 16, 2025 | 228.50 | 228.50 | 221.10 | 221.10 | 221.10 | -2.47% | 3,101 |
| Dec 15, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.31% | 39 |
| Dec 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 120 |
| Dec 11, 2025 | 226.60 | 226.70 | 225.00 | 225.00 | 225.00 | - | 10,022 |
| Dec 10, 2025 | 227.90 | 227.90 | 225.00 | 225.00 | 225.00 | - | 332 |
| Dec 9, 2025 | 226.10 | 226.20 | 225.00 | 225.00 | 225.00 | - | 826 |
| Dec 8, 2025 | 224.80 | 226.90 | 224.80 | 225.00 | 225.00 | - | 526 |
| Dec 7, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Dec 4, 2025 | 222.10 | 225.00 | 222.10 | 225.00 | 225.00 | 1.31% | 424 |
| Dec 3, 2025 | 227.80 | 227.80 | 221.10 | 222.10 | 222.10 | -1.29% | 79 |
| Dec 2, 2025 | 225.00 | 227.40 | 220.10 | 225.00 | 225.00 | 2.27% | 5,344 |
| Dec 1, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.76% | 10,596 |
| Nov 30, 2025 | 228.10 | 231.00 | 228.10 | 231.00 | 231.00 | -1.66% | 205 |
| Nov 27, 2025 | 220.70 | 235.00 | 220.00 | 234.90 | 234.90 | 4.87% | 31,658 |
| Nov 26, 2025 | 220.10 | 225.40 | 220.10 | 224.00 | 224.00 | 1.77% | 748 |
| Nov 25, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.09% | 155 |
| Nov 24, 2025 | 220.40 | 226.80 | 220.10 | 220.30 | 220.30 | -0.32% | 994 |
| Nov 23, 2025 | 220.80 | 221.60 | 220.80 | 221.00 | 221.00 | 0.09% | 45,856 |
| Nov 20, 2025 | 225.00 | 230.00 | 220.00 | 220.80 | 220.80 | -3.58% | 4,688 |
| Nov 19, 2025 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 4.04% | 1,386 |
| Nov 18, 2025 | 234.60 | 234.60 | 220.10 | 220.10 | 220.10 | -3.93% | 175 |
| Nov 17, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -4.50% | 2,985 |
| Nov 16, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 8.06% | 12 |
| Nov 13, 2025 | 234.50 | 234.50 | 222.00 | 222.00 | 222.00 | 0.91% | 121 |
| Nov 12, 2025 | 214.60 | 220.00 | 214.50 | 220.00 | 220.00 | 2.23% | 2,348 |
| Nov 11, 2025 | 229.30 | 230.00 | 215.20 | 215.20 | 215.20 | -4.36% | 2,017 |
| Nov 10, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.13% | 102 |
| Nov 9, 2025 | 234.00 | 234.00 | 221.30 | 229.90 | 229.90 | -0.04% | 1,302 |
| Nov 6, 2025 | 223.80 | 234.00 | 223.80 | 230.00 | 230.00 | 2.72% | 24,586 |
| Nov 5, 2025 | 215.00 | 223.90 | 215.00 | 223.90 | 223.90 | 3.47% | 2,263 |
| Nov 4, 2025 | 211.00 | 216.40 | 211.00 | 216.40 | 216.40 | 2.56% | 629 |
| Nov 3, 2025 | 210.00 | 211.10 | 210.00 | 211.00 | 211.00 | 0.29% | 754 |
| Nov 2, 2025 | 211.40 | 211.40 | 210.00 | 210.40 | 210.40 | -0.52% | 2,878 |
| Oct 30, 2025 | 212.00 | 213.90 | 210.60 | 211.50 | 211.50 | -2.08% | 45,336 |
| Oct 29, 2025 | 210.60 | 216.00 | 210.60 | 216.00 | 216.00 | -0.32% | 8,788 |
| Oct 28, 2025 | 214.20 | 216.80 | 214.10 | 216.70 | 216.70 | -0.05% | 2,314 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 216.80 | 216.80 | -1.00% | 2,377 |
| Oct 26, 2025 | 217.00 | 220.00 | 214.60 | 219.00 | 219.00 | - | 2,295 |
| Oct 23, 2025 | 217.00 | 219.00 | 213.20 | 219.00 | 219.00 | 0.83% | 1,378 |
| Oct 22, 2025 | 217.20 | 219.60 | 212.50 | 217.20 | 217.20 | - | 1,195 |
| Oct 21, 2025 | 215.10 | 217.20 | 215.10 | 217.20 | 217.20 | - | 300 |
| Oct 20, 2025 | 216.00 | 220.40 | 216.00 | 217.20 | 217.20 | -1.54% | 3,402 |
| Oct 19, 2025 | 224.90 | 228.90 | 220.20 | 220.60 | 220.60 | -1.96% | 4,873 |