Saudi Azm for Communication and Information Technology Company - 9534.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	27.24	27.08	27.08	27.5	26.8	161,390
August 20, 2025	27	27	27	27.56	26.96	149,030
August 19, 2025	27.58	27	27	27.58	27	138,722
August 18, 2025	27.6	27.32	27.32	28.14	27.22	167,019
August 17, 2025	27	27.44	27.44	28.76	26.8	776,722
August 14, 2025	26.7	26.5	26.5	26.7	25.8	220,904
August 13, 2025	27.34	26.4	26.4	27.42	26.4	172,548
August 12, 2025	27.96	27.1	27.1	28.3	27.06	135,640
August 11, 2025	27.98	27.86	27.86	28.9	27.66	182,742
August 10, 2025	28.7	28.04	28.04	29.08	27.7	164,559
August 07, 2025	29.2	28.7	28.7	29.42	28.7	151,665
August 06, 2025	29.2	29.12	29.12	29.62	29	161,191
August 05, 2025	30.04	29.1	29.1	30.04	29	228,213
August 04, 2025	29.84	29.58	29.58	30.7	29.56	661,479
August 03, 2025	29.66	29.5	29.5	30.5	29	560,886
July 31, 2025	28.5	29.66	29.66	30.44	28.4	687,680
July 30, 2025	29	28.56	28.56	29.7	28.4	225,584
July 29, 2025	29.7	29	29	31	28.8	629,660
July 28, 2025	29.96	29.3	29.3	29.98	28.72	394,068
July 27, 2025	30.48	29.96	29.96	31.5	29.6	888,361
July 24, 2025	26.88	29.14	29.14	29.14	26.5	405,253
July 23, 2025	27.5	26.5	26.5	27.5	25.98	159,694
July 22, 2025	28.12	27.38	27.38	28.2	26.62	284,409
July 21, 2025	30.8	28.6	28.6	31.7	28.6	521,012
July 20, 2025	30.24	30.24	30.24	30.24	30.24	0
July 17, 2025	30.24	30.24	30.24	30.24	30.24	0
July 16, 2025	30.24	30.24	30.24	30.24	30.24	0
July 15, 2025	30.24	30.24	30.24	30.24	30.24	0
July 14, 2025	30.22	30.24	30.24	30.36	29.94	32,001
July 13, 2025	30.96	30.04	30.04	30.96	30.04	39,133
July 10, 2025	30.64	30.48	30.48	30.64	30.48	3,828
July 09, 2025	30.3	30.64	30.64	30.64	30.22	6,163
July 08, 2025	30.58	30.3	30.3	30.58	30.1	7,534
July 07, 2025	30.52	30.5	30.5	30.68	30.44	30,588
July 06, 2025	30.48	30.44	30.44	30.94	30.28	6,570
July 03, 2025	30.8	30.52	30.52	30.94	30.06	18,383
July 02, 2025	31	30.76	30.76	31	30.44	45,913
July 01, 2025	31.98	30.8	30.8	32	30.8	31,706
June 30, 2025	32	32	32	32.5	31.94	79,897
June 29, 2025	33.88	32	32	33.88	31.8	141,167
June 26, 2025	29.55	30.9	30.9	31	29.55	37,004
June 25, 2025	29	29.5	29.5	29.5	29	12,208
June 24, 2025	29	28.85	28.85	29.4	28.75	14,732
June 23, 2025	28.45	28.45	28.45	28.45	28.25	5,957
June 22, 2025	27.4	27.3	27.3	28.1	27.3	8,530
June 19, 2025	27.6	27.55	27.55	27.85	27.25	11,202
June 18, 2025	28	27	27	28	27	4,124
June 17, 2025	27.95	27	27	28.1	27	11,001
June 16, 2025	28.65	28	28	28.65	28	14,898
June 15, 2025	27.8	28.55	28.55	28.55	27.7	11,858
June 12, 2025	29.3	29.5	29.5	29.5	28.4	24,095
June 11, 2025	29.85	29.45	29.45	29.85	29.05	2,150
June 04, 2025	29.1	28.7	28.7	29.6	28.7	16,289
June 03, 2025	28.9	29.85	29.85	29.85	28.85	10,972
June 02, 2025	28.55	28.6	28.6	28.6	28.45	11,179
June 01, 2025	29.1	28.5	28.5	29.1	28.15	22,045
May 29, 2025	28.6	29.05	29.05	29.45	28.6	1,546
May 28, 2025	28.05	29	29	31.55	28.05	123,166
May 27, 2025	28.5	28.05	28.05	28.55	26.45	35,863
May 26, 2025	29.35	28.55	28.55	29.55	28	45,663

Saudi Azm for Communication and Information Technology Company (9534.SR) SAU