Advance International Company for Communication and Information Technology (9524.SR) SAU
1.60
-0.1(-5.88%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.60
-0.1(-5.88%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.59 | 1.6 | 1.6 | 1.6 | 1.59 | 20,745 |
| March 31, 2026 | 1.75 | 1.7 | 1.7 | 1.75 | 1.7 | 17,275 |
| March 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4,168 |
| March 29, 2026 | 1.8 | 1.75 | 1.75 | 1.81 | 1.74 | 121,635 |
| March 26, 2026 | 1.8 | 1.91 | 1.91 | 2 | 1.67 | 66,764 |
| March 25, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.8 | 9,766 |
| March 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 217 |
| March 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 217 |
| March 15, 2026 | 1.7 | 1.78 | 1.78 | 1.78 | 1.7 | 40,501 |
| March 12, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 49,644 |
| March 11, 2026 | 1.4 | 1.7 | 1.7 | 1.7 | 1.4 | 49,644 |
| March 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1,585 |
| March 09, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4,000 |
| March 08, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 2,329 |
| March 05, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 4,771 |
| March 04, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4,596 |
| March 03, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 9,688 |
| March 02, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 17,849 |
| March 01, 2026 | 1.41 | 1.4 | 1.4 | 1.42 | 1.4 | 14,048 |
| February 26, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.48 | 12,613 |
| February 25, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.49 | 7,699 |
| February 24, 2026 | 1.5 | 1.48 | 1.48 | 1.51 | 1.48 | 94,531 |
| February 23, 2026 | 1.61 | 1.6 | 1.6 | 1.61 | 1.6 | 15,311 |
| February 19, 2026 | 1.7 | 1.63 | 0 | 1.7 | 1.61 | 30,032 |
| February 18, 2026 | 1.79 | 1.7 | 0 | 1.79 | 1.7 | 33,751 |
| February 17, 2026 | 1.84 | 1.84 | 0 | 1.92 | 1.84 | 3,720 |
| February 16, 2026 | 1.84 | 1.84 | 0 | 1.92 | 1.84 | 3,720 |
| February 15, 2026 | 1.84 | 1.84 | 0 | 1.92 | 1.84 | 13,809 |
| February 12, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 10 |
| February 11, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 1 |
| February 10, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 8,558 |
| February 09, 2026 | 1.91 | 1.91 | 0 | 1.91 | 1.91 | 3,620 |
| February 08, 2026 | 1.91 | 1.91 | 0 | 1.91 | 1.91 | 14,158 |
| February 05, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 1 |
| February 04, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 6,257 |
| February 03, 2026 | 1.91 | 1.95 | 0 | 1.95 | 1.91 | 10,102 |
| February 02, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 7,386 |
| February 01, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 1,848 |
| January 29, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 7,386 |
| January 28, 2026 | 2 | 1.92 | 0 | 2 | 1.92 | 33 |
| January 27, 2026 | 2 | 1.92 | 0 | 2 | 1.92 | 44,197 |
| January 26, 2026 | 2.08 | 1.95 | 0 | 2.08 | 1.95 | 10,865 |
| January 25, 2026 | 2.06 | 2 | 0 | 2.06 | 1.93 | 27,132 |
| January 22, 2026 | 1.96 | 2.05 | 0 | 2.05 | 1.96 | 24,689 |
| January 21, 2026 | 1.91 | 1.9 | 0 | 1.91 | 1.9 | 4,002 |
| January 20, 2026 | 1.94 | 1.97 | 0 | 1.97 | 1.94 | 507 |
| January 19, 2026 | 1.97 | 1.97 | 0 | 1.97 | 1.97 | 0 |
| January 18, 2026 | 1.94 | 1.97 | 0 | 1.97 | 1.94 | 13,376 |
| January 15, 2026 | 1.94 | 1.9 | 0 | 2 | 1.9 | 115,760 |
| January 14, 2026 | 2.08 | 2.08 | 0 | 2.08 | 2.08 | 7,274 |
| January 13, 2026 | 1.96 | 1.94 | 0 | 1.96 | 1.94 | 7,383 |
| January 12, 2026 | 2.02 | 2.02 | 0 | 2.02 | 2.02 | 15,346 |
| January 11, 2026 | 1.9 | 1.91 | 0 | 1.98 | 1.9 | 2,297 |
| January 08, 2026 | 1.9 | 1.91 | 0 | 1.98 | 1.9 | 12,880 |
| January 07, 2026 | 1.86 | 1.9 | 0 | 2.14 | 1.86 | 4,132 |
| January 06, 2026 | 1.86 | 1.9 | 0 | 2.14 | 1.86 | 41,056 |
| January 05, 2026 | 2.05 | 2.02 | 0 | 2.05 | 2.02 | 22,888 |
| January 04, 2026 | 2.05 | 2.02 | 0 | 2.05 | 2.02 | 22,888 |
| January 01, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 5,573 |
| December 31, 2025 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 5,574 |