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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.3	2.3	2.3	2.3	2.3	711
December 03, 2025	2.3	2.3	2.3	2.3	2.3	37
December 02, 2025	2.3	2.3	2.3	2.3	2.3	10,648
December 01, 2025	2.3	2.3	2.3	2.3	2.3	10,500
November 30, 2025	2.3	2.3	2.3	2.3	2.3	16,012
November 27, 2025	2.39	2.4	2.4	2.4	2.39	12,609
November 26, 2025	2.3	2.3	2.3	2.3	2.3	5,723
November 25, 2025	2.3	2.38	2.38	2.39	2.3	45,695
November 24, 2025	2.4	2.4	2.4	2.4	2.4	37,090
November 23, 2025	2.3	2.3	2.3	2.3	2.3	11,999
November 20, 2025	2.3	2.3	2.3	2.3	2.3	31,002
November 19, 2025	2.4	2.4	2.4	2.4	2.4	429
November 18, 2025	2.4	2.4	2.4	2.4	2.4	1,304
November 17, 2025	2.4	2.4	2.4	2.4	2.4	809
November 16, 2025	2.4	2.4	2.4	2.4	2.4	1,966
November 13, 2025	2.4	2.4	2.4	2.4	2.4	1,966
November 12, 2025	2.4	2.4	2.4	2.4	2.4	419
November 11, 2025	2.4	2.4	2.4	2.4	2.4	7,120
November 10, 2025	2.5	2.46	2.46	2.5	2.41	10,019
November 09, 2025	2.6	2.6	2.6	2.61	2.6	12,501
November 06, 2025	2.75	2.8	2.8	2.8	2.75	41,848
November 05, 2025	2.57	2.78	2.78	2.8	2.57	55,474
November 04, 2025	2.35	2.35	2.35	2.35	2.35	1,996
November 03, 2025	2.33	2.33	2.33	2.33	2.33	3,233
November 02, 2025	2.5	2.4	2.4	2.5	2.4	95,458
October 30, 2025	2.38	2.35	2.35	2.38	2.3	22,071
October 29, 2025	2.37	2.37	2.37	2.45	2.37	17,660
October 28, 2025	2.4	2.51	2.51	2.51	2.4	203
October 27, 2025	2.4	2.51	2.51	2.51	2.4	29,737
October 26, 2025	2.41	2.31	2.31	2.41	2.31	7,222
October 23, 2025	2.31	2.31	2.31	2.31	2.31	1,000
October 22, 2025	2.31	2.31	2.31	2.31	2.31	0
October 21, 2025	2.41	2.31	2.31	2.41	2.31	12,950
October 20, 2025	2.5	2.41	2.41	2.5	2.41	12,564
October 19, 2025	2.6	2.59	2.59	2.6	2.59	10,028
October 16, 2025	2.41	2.4	2.4	2.41	2.4	29,371
October 15, 2025	2.4	2.48	2.48	2.48	2.4	1,405
October 14, 2025	2.4	2.48	2.48	2.48	2.4	21,754
October 13, 2025	2.3	2.35	2.35	2.39	2.3	81,516
October 12, 2025	2.3	2.3	2.3	2.3	2.3	9,135
October 09, 2025	2.3	2.44	2.44	2.44	2.3	65,380
October 08, 2025	2.28	2.28	2.28	2.28	2.28	501
October 07, 2025	2.28	2.28	2.28	2.28	2.28	10,122
October 06, 2025	2.27	2.28	2.28	2.28	2.27	15,501
October 05, 2025	2.26	2.27	2.27	2.27	2.26	11,753
October 02, 2025	2.26	2.26	2.26	2.26	2.26	28
October 01, 2025	2.17	2.26	2.26	2.26	2.17	26
September 30, 2025	2.17	2.26	2.26	2.26	2.17	1,028
September 29, 2025	2.17	2.26	2.26	2.26	2.17	36,288
September 28, 2025	2.34	2.17	2.17	2.34	2.17	71,756
September 25, 2025	2.2	2.28	2.28	2.28	2.2	40
September 24, 2025	2.2	2.28	2.28	2.28	2.2	14,583
September 22, 2025	2.3	2.3	2.3	2.3	2.3	16
September 21, 2025	2.3	2.3	2.3	2.3	2.3	4,201
September 18, 2025	2.29	2.29	2.29	2.29	2.29	1,770
September 17, 2025	2.29	2.29	2.29	2.29	2.29	3,643
September 16, 2025	2.29	2.29	2.29	2.29	2.29	9,037
September 15, 2025	2.19	2.3	2.3	2.3	2.19	33,641
September 14, 2025	2.15	2.2	2.2	2.2	2.13	45,844
September 11, 2025	2.2	2.2	2.2	2.2	2.2	11,003

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