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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.3	28.02	28.02	28.46	27.9	201,772
October 01, 2025	28.3	28.3	28.3	28.86	28.1	191,875
September 30, 2025	28.3	28.04	28.04	28.6	27.94	253,658
September 29, 2025	27.1	28	28	29.3	26.9	874,353
September 28, 2025	26.66	27	27	27.98	26.42	586,237
September 25, 2025	27.16	26.66	26.66	27.16	26.42	192,873
September 24, 2025	25.74	27.28	27.28	27.6	25.62	423,421
September 22, 2025	25.98	25.74	25.74	26.26	25.56	82,098
September 21, 2025	25.76	26.1	26.1	26.44	25.4	151,650
September 18, 2025	25.7	25.76	25.76	25.78	25.24	1
September 17, 2025	25.24	25.58	25.58	25.62	25	108,121
September 16, 2025	24.29	25.36	25.36	25.38	24.29	128,250
September 15, 2025	24.5	24.9	24.9	24.99	24.5	80,147
September 14, 2025	25.12	24.5	24.5	25.72	24.5	90,779
September 11, 2025	25.16	24.77	24.77	25.32	24	154,193
September 10, 2025	25.5	25.16	25.16	25.54	24.85	152,909
September 09, 2025	25.94	25.5	25.5	25.94	25.2	57,956
September 08, 2025	25.98	25.56	25.56	26.3	25.5	161,976
September 07, 2025	26.68	25.98	25.98	26.68	25.96	192,007
September 04, 2025	26.2	26.14	26.14	26.7	25.98	309,533
September 03, 2025	26.2	26.1	26.1	26.36	25.9	278,312
September 02, 2025	26.22	25.96	25.96	26.4	25.8	150,272
September 01, 2025	26.32	26.26	26.26	26.54	26.06	110,598
August 31, 2025	26.26	26.32	26.32	27.18	26.2	232,416
August 28, 2025	26.52	26.2	26.2	26.9	26.1	129,970
August 27, 2025	26.38	26.26	26.26	26.96	26.06	140,775
August 26, 2025	26.44	26.5	26.5	26.56	26.2	76,635
August 25, 2025	26.56	26.5	26.5	26.7	26.08	92,766
August 24, 2025	27.08	26.56	26.56	27.2	26.48	207,671
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

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