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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.2	2.2	2.2	2.2	2.2	11,000
September 09, 2025	2.2	2.2	2.2	2.2	2.2	16,001
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

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