Axelerated Solutions for Information and Communication Technology Company (TADAWUL:9637)
Saudi Arabia
· Delayed Price · Currency is SAR 26.80
-0.06 (-0.22%)
At close: Dec 4, 2025
TADAWUL:9637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.22% | 1,162 |
| Dec 3, 2025 | 26.24 | 26.86 | 26.24 | 26.86 | 26.86 | 2.13% | 5,050 |
| Dec 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 132 |
| Dec 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | 4,006 |
| Nov 30, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.30% | 3,250 |
| Nov 27, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.08% | 1,078 |
| Nov 26, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.15% | 150 |
| Nov 25, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 173 |
| Nov 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 3.43% | 300 |
| Nov 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 132 |
| Nov 20, 2025 | 25.42 | 25.64 | 25.42 | 25.64 | 25.64 | -2.14% | 746 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 20 |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.69% | 214 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -7.08% | 1,002 |
| Nov 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | 121 |
| Nov 13, 2025 | 25.98 | 26.70 | 25.98 | 26.68 | 26.68 | 2.62% | 1,556 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6.12% | 715 |
| Nov 11, 2025 | 26.00 | 26.98 | 24.50 | 24.50 | 24.50 | -3.92% | 6,045 |
| Nov 10, 2025 | 25.20 | 25.50 | 23.00 | 25.50 | 25.50 | - | 1,201 |
| Nov 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 6, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | - | 1,059 |
| Nov 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 40 |
| Nov 4, 2025 | 26.52 | 26.52 | 25.50 | 25.50 | 25.50 | -5.49% | 3,810 |
| Nov 3, 2025 | 26.60 | 26.98 | 26.60 | 26.98 | 26.98 | -0.74% | 2,051 |
| Nov 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 386 |
| Oct 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.07% | 1,101 |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.07% | 679 |
| Oct 28, 2025 | 26.64 | 27.18 | 26.64 | 27.18 | 27.18 | -0.07% | 616 |
| Oct 27, 2025 | 27.20 | 27.24 | 27.20 | 27.20 | 26.90 | - | 6,913 |
| Oct 26, 2025 | 26.64 | 27.28 | 26.62 | 27.20 | 26.90 | 2.18% | 8,108 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.62 | 26.62 | 26.33 | 0.38% | 1,390 |
| Oct 22, 2025 | 26.23 | 26.23 | 26.23 | 26.52 | 26.23 | - | 2 |
| Oct 21, 2025 | 26.90 | 26.94 | 26.52 | 26.52 | 26.23 | -1.78% | 6,851 |
| Oct 20, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 26.70 | -0.15% | 7,398 |
| Oct 19, 2025 | 27.04 | 27.06 | 27.04 | 27.04 | 26.74 | -1.31% | 1,856 |
| Oct 16, 2025 | 27.10 | 27.10 | 27.10 | 27.40 | 27.10 | - | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | -0.36% | 120 |
| Oct 14, 2025 | 27.08 | 27.50 | 27.08 | 27.50 | 27.20 | -3.10% | 8,071 |
| Oct 13, 2025 | 26.90 | 28.42 | 26.90 | 28.38 | 28.07 | 4.49% | 10,035 |
| Oct 12, 2025 | 27.30 | 27.30 | 27.00 | 27.16 | 26.86 | -0.88% | 6,853 |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | 1.78% | 320 |
| Oct 8, 2025 | 27.00 | 27.00 | 26.92 | 26.92 | 26.62 | -0.59% | 4,579 |
| Oct 7, 2025 | 27.54 | 27.54 | 27.00 | 27.08 | 26.78 | -1.81% | 47,247 |
| Oct 6, 2025 | 27.68 | 27.98 | 27.56 | 27.58 | 27.28 | -2.20% | 8,232 |
| Oct 5, 2025 | 28.44 | 28.44 | 28.10 | 28.20 | 27.89 | 0.71% | 1,106 |
| Oct 2, 2025 | 27.69 | 27.69 | 27.69 | 28.00 | 27.69 | - | 50 |
| Oct 1, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.69 | 1.52% | 10,347 |
| Sep 30, 2025 | 27.50 | 27.58 | 27.50 | 27.58 | 27.28 | 0.22% | 468 |
| Sep 29, 2025 | 27.52 | 27.54 | 27.50 | 27.52 | 27.22 | -2.06% | 9,050 |
| Sep 28, 2025 | 27.79 | 27.79 | 27.79 | 28.10 | 27.79 | - | 222 |
| Sep 25, 2025 | 28.50 | 28.50 | 27.92 | 28.10 | 27.79 | 0.36% | 3,961 |
| Sep 24, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 27.69 | 1.82% | 4,723 |
| Sep 22, 2025 | 27.80 | 27.80 | 27.50 | 27.50 | 27.20 | -1.43% | 3,405 |
| Sep 21, 2025 | 28.00 | 28.00 | 27.00 | 27.90 | 27.59 | 2.20% | 17,426 |
| Sep 18, 2025 | 27.70 | 27.70 | 27.00 | 27.30 | 27.00 | -0.73% | 2,231 |
| Sep 17, 2025 | 27.30 | 27.50 | 27.00 | 27.50 | 27.20 | 0.73% | 1,013 |
| Sep 16, 2025 | 27.12 | 27.30 | 27.00 | 27.30 | 27.00 | -0.58% | 2,475 |
| Sep 15, 2025 | 27.14 | 27.48 | 27.12 | 27.46 | 27.16 | 1.93% | 5,692 |
| Sep 14, 2025 | 27.70 | 27.70 | 26.94 | 26.94 | 26.64 | 0.30% | 3,460 |
| Sep 11, 2025 | 27.54 | 28.02 | 26.86 | 26.86 | 26.56 | -6.41% | 10,963 |
| Sep 10, 2025 | 28.78 | 28.78 | 28.38 | 28.70 | 28.38 | 0.70% | 7,222 |
| Sep 9, 2025 | 28.50 | 28.50 | 28.02 | 28.50 | 28.19 | -0.70% | 1,245 |
| Sep 8, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 28.38 | 2.50% | 856 |
| Sep 7, 2025 | 27.54 | 28.00 | 27.54 | 28.00 | 27.69 | - | 11,660 |
| Sep 4, 2025 | 27.10 | 28.76 | 27.02 | 28.00 | 27.69 | -1.41% | 41,088 |
| Sep 3, 2025 | 28.50 | 28.50 | 27.50 | 28.40 | 28.09 | 3.35% | 23,934 |
| Sep 2, 2025 | 28.38 | 28.40 | 27.00 | 27.48 | 27.18 | -3.24% | 6,908 |
| Sep 1, 2025 | 28.26 | 28.50 | 28.26 | 28.40 | 28.09 | 0.50% | 8,626 |
| Aug 31, 2025 | 28.50 | 28.98 | 28.26 | 28.26 | 27.95 | -0.84% | 11,766 |
| Aug 28, 2025 | 28.78 | 28.98 | 28.24 | 28.50 | 28.19 | 0.14% | 41,134 |
| Aug 27, 2025 | 27.94 | 28.50 | 27.94 | 28.46 | 28.15 | 3.42% | 4,767 |
| Aug 26, 2025 | 27.70 | 27.80 | 27.52 | 27.52 | 27.22 | -0.65% | 1,585 |
| Aug 25, 2025 | 28.78 | 28.78 | 27.68 | 27.70 | 27.39 | -1.56% | 11,902 |
| Aug 24, 2025 | 28.28 | 28.28 | 27.62 | 28.14 | 27.83 | 0.50% | 10,173 |
| Aug 21, 2025 | 29.60 | 31.18 | 28.00 | 28.00 | 27.69 | 3.70% | 127,871 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.76 | 27.00 | 26.70 | 1.35% | 917 |
| Aug 19, 2025 | 26.62 | 27.00 | 26.62 | 26.64 | 26.35 | -1.04% | 1,369 |
| Aug 18, 2025 | 26.86 | 27.00 | 26.86 | 26.92 | 26.62 | -0.30% | 5,565 |
| Aug 17, 2025 | 26.90 | 27.00 | 26.88 | 27.00 | 26.70 | - | 7,959 |
| Aug 14, 2025 | 26.88 | 27.00 | 26.86 | 27.00 | 26.70 | 0.52% | 16,803 |
| Aug 13, 2025 | 26.78 | 26.90 | 26.78 | 26.86 | 26.56 | 0.45% | 2,845 |
| Aug 12, 2025 | 26.38 | 27.00 | 26.38 | 26.74 | 26.45 | 1.83% | 151,723 |
| Aug 11, 2025 | 26.12 | 26.90 | 26.12 | 26.26 | 25.97 | -2.74% | 933 |
| Aug 10, 2025 | 26.80 | 27.00 | 26.78 | 27.00 | 26.70 | 0.82% | 12,915 |
| Aug 7, 2025 | 26.78 | 26.94 | 26.78 | 26.78 | 26.48 | - | 2,170 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.76 | 26.78 | 26.48 | -0.81% | 3,170 |
| Aug 5, 2025 | 26.52 | 27.00 | 26.50 | 27.00 | 26.70 | - | 7,569 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - | 5,701 |
| Aug 3, 2025 | 27.00 | 27.20 | 26.98 | 27.00 | 26.70 | - | 44,644 |
| Jul 31, 2025 | 26.94 | 27.24 | 26.60 | 27.00 | 26.70 | - | 72,871 |
| Jul 30, 2025 | 26.14 | 27.00 | 26.12 | 27.00 | 26.70 | 3.45% | 2,423 |
| Jul 29, 2025 | 26.10 | 26.96 | 26.10 | 26.10 | 25.81 | 0.31% | 1,069 |
| Jul 28, 2025 | 26.48 | 27.30 | 26.02 | 26.02 | 25.73 | -1.81% | 10,879 |
| Jul 27, 2025 | 26.42 | 26.96 | 26.06 | 26.50 | 26.21 | 2.95% | 1,768 |
| Jul 24, 2025 | 26.00 | 26.40 | 25.74 | 25.74 | 25.46 | 0.16% | 1,345 |
| Jul 23, 2025 | 26.30 | 27.00 | 25.70 | 25.70 | 25.42 | 0.78% | 96,902 |
| Jul 22, 2025 | 26.00 | 26.98 | 25.50 | 25.50 | 25.22 | -3.77% | 21,326 |
| Jul 21, 2025 | 26.21 | 26.21 | 26.21 | 26.50 | 26.21 | - | 120 |
| Jul 20, 2025 | 26.98 | 27.00 | 26.50 | 26.50 | 26.21 | -0.38% | 15,403 |
| Jul 17, 2025 | 26.50 | 26.60 | 26.38 | 26.60 | 26.31 | -1.48% | 4,853 |