Advance International Company for Communication and Information Technology - 9524.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.29	2.29	2.29	2.29	2.2	11,151
September 07, 2025	2.29	2.29	2.29	2.29	2.29	6,471
September 04, 2025	2.26	2.27	2.27	2.27	2.25	102,562
September 03, 2025	2.2	2.15	2.15	2.2	2.15	92,710
September 02, 2025	2.38	2.3	2.3	2.38	2.25	41,912
September 01, 2025	2.2	2.2	2.2	2.2	2.2	3,552
August 31, 2025	2.3	2.2	2.2	2.3	2.17	131,676
August 28, 2025	2.52	2.4	2.4	2.52	2.35	74,990
August 27, 2025	2.7	2.6	2.6	2.7	2.55	11,409
August 26, 2025	2.74	2.74	2.74	2.86	2.73	226
August 25, 2025	2.74	2.74	2.74	2.86	2.73	10,420
August 24, 2025	2.6	2.6	2.6	2.6	2.6	3,013
August 21, 2025	2.62	2.62	2.62	2.62	2.62	211
August 20, 2025	2.65	2.62	2.62	2.68	2.62	21,310
August 19, 2025	2.53	2.53	2.53	2.53	2.53	8,010
August 18, 2025	2.66	2.64	2.64	2.66	2.64	10,133
August 17, 2025	2.6	2.6	2.6	2.6	2.6	3,530
August 14, 2025	2.67	2.55	2.55	2.7	2.55	21,301
August 13, 2025	2.68	2.6	2.6	2.68	2.6	5,024
August 12, 2025	2.6	2.52	2.52	2.63	2.52	83
August 11, 2025	2.6	2.52	2.52	2.63	2.52	505,715
August 10, 2025	2.63	2.63	2.63	2.63	2.63	0
August 07, 2025	2.63	2.63	2.63	2.63	2.63	2,502
August 06, 2025	2.57	2.56	2.56	2.57	2.56	4,560
August 05, 2025	2.6	2.6	2.6	2.6	2.6	3,000
August 04, 2025	2.65	2.65	2.65	2.65	2.65	0
August 03, 2025	2.69	2.65	2.65	2.69	2.54	11,766
July 31, 2025	2.62	2.62	2.62	2.62	2.62	5,001
July 30, 2025	2.6	2.57	2.57	2.7	2.57	7
July 29, 2025	2.6	2.57	2.57	2.7	2.57	1
July 28, 2025	2.6	2.57	2.57	2.7	2.57	41,090
July 27, 2025	2.65	2.61	2.61	2.69	2.61	32,818
July 24, 2025	2.58	2.58	2.58	2.58	2.58	0
July 23, 2025	2.58	2.58	2.58	2.58	2.58	3,496
July 22, 2025	2.6	2.68	2.68	2.68	2.6	1
July 21, 2025	2.6	2.68	2.68	2.68	2.6	8,227
July 20, 2025	2.7	2.6	2.6	2.78	2.6	1
July 17, 2025	2.7	2.6	2.6	2.78	2.6	52,263
July 16, 2025	2.7	2.6	2.6	2.7	2.6	2,200
July 15, 2025	2.65	2.66	2.66	2.66	2.65	6,466
July 14, 2025	2.6	2.59	2.59	2.6	2.59	12,970
July 13, 2025	2.67	2.7	2.7	2.7	2.67	5
July 10, 2025	2.67	2.7	2.7	2.7	2.67	8,604
July 09, 2025	2.65	2.67	2.67	2.67	2.65	8,759
July 08, 2025	2.6	2.59	2.59	2.61	2.57	16,147
July 07, 2025	2.75	2.62	2.62	2.75	2.61	77,701
July 06, 2025	2.7	2.71	2.71	2.71	2.7	210
July 03, 2025	2.7	2.71	2.71	2.71	2.7	1,000
July 02, 2025	2.7	2.71	2.71	2.71	2.7	28,728
July 01, 2025	2.7	2.7	2.7	2.73	2.7	29,252
June 30, 2025	2.72	2.7	2.7	2.72	2.69	33,280
June 29, 2025	2.85	2.83	2.83	2.85	2.82	15,908
June 26, 2025	2.81	2.81	2.81	2.81	2.81	1,415
June 25, 2025	2.81	2.81	2.81	2.81	2.81	1,415
June 24, 2025	2.7	2.81	2.81	2.81	2.68	42,736
June 23, 2025	2.72	2.7	2.7	2.72	2.69	78,843
June 22, 2025	2.85	2.85	2.85	2.85	2.85	0
June 19, 2025	2.88	2.85	2.85	2.88	2.85	10
June 18, 2025	2.88	2.85	2.85	2.88	2.85	8,884
June 17, 2025	2.9	2.9	2.9	2.9	2.9	3,388

Advance International Company for Communication and Information Technology (9524.SR) SAU