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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.08	2.08	2.08	2.08	2.08	7,274
January 13, 2026	1.96	1.94	1.94	1.96	1.94	7,383
January 12, 2026	2.02	2.02	2.02	2.02	2.02	15,346
January 11, 2026	1.9	1.91	1.91	1.98	1.9	2,297
January 08, 2026	1.9	1.91	1.91	1.98	1.9	12,880
January 07, 2026	1.86	1.9	1.9	2.14	1.86	4,132
January 06, 2026	1.86	1.9	1.9	2.14	1.86	41,056
January 05, 2026	2.05	2.02	2.02	2.05	2.02	22,888
January 04, 2026	2.05	2.02	2.02	2.05	2.02	22,888
January 01, 2026	2.05	2.05	2.05	2.05	2.05	5,573
December 31, 2025	2.05	2.05	2.05	2.05	2.05	5,574
December 30, 2025	2.02	2.02	2.02	2.02	2.02	0
December 29, 2025	2.05	2.02	2.02	2.05	2.02	22,185
December 28, 2025	2.06	2.05	2.05	2.06	2	95,280
December 25, 2025	2.2	2.2	2.2	2.2	2.2	1,869
December 24, 2025	2.2	2.2	2.2	2.2	2.2	112
December 23, 2025	2.2	2.2	2.2	2.2	2.2	0
December 22, 2025	2.2	2.2	2.2	2.2	2.2	297
December 21, 2025	2.2	2.2	2.2	2.2	2.2	85,856
December 18, 2025	2.1	2.1	2.1	2.1	2.1	0
December 17, 2025	2.1	2.1	2.1	2.1	2	12,302
December 16, 2025	2.27	2.1	2.1	2.27	2.1	43,261
December 15, 2025	2.3	2.3	2.3	2.3	2.3	0
December 14, 2025	2.3	2.3	2.3	2.3	2.3	401
December 11, 2025	2.3	2.3	2.3	2.3	2.3	101
December 10, 2025	2.3	2.3	2.3	2.3	2.3	571
December 09, 2025	2.3	2.3	2.3	2.3	2.3	0
December 08, 2025	2.3	2.3	2.3	2.3	2.3	571
December 07, 2025	2.3	2.3	2.3	2.3	2.3	0
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

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