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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.03	24.22	24.22	25	24.03	416,425
December 03, 2025	24.25	24.1	24.1	24.56	24	308,922
December 02, 2025	23.76	24.31	24.31	24.66	23.75	204,794
December 01, 2025	23.66	23.91	23.91	24.63	23.5	319,206
November 30, 2025	24	23.77	23.77	25.18	23.54	444,994
November 27, 2025	23.98	23.21	23.21	23.98	22.9	119,193
November 26, 2025	23.4	23.33	23.33	23.82	22.67	173,935
November 25, 2025	24.35	23.1	23.1	24.9	23.1	190,510
November 24, 2025	24.66	24.6	24.6	25.2	24.35	77,257
November 23, 2025	24.74	24.68	24.68	25.1	24.62	91,236
November 20, 2025	24.85	24.74	24.74	25.5	24.5	154,499
November 19, 2025	24.94	24.84	24.84	25.3	24.5	143,174
November 18, 2025	24.15	24.9	24.9	25.34	24.15	160,442
November 17, 2025	24.16	24.55	24.55	25.2	24	225,852
November 16, 2025	23.6	24.14	24.14	24.68	23.53	201,595
November 13, 2025	23.26	23.74	23.74	24.26	23.23	1
November 12, 2025	23.49	23.33	23.33	23.49	23.09	1
November 11, 2025	23.2	23.21	23.21	23.4	23.02	83,613
November 10, 2025	23.44	23.2	23.2	23.6	23.14	72,448
November 09, 2025	23.66	23.37	23.37	23.66	23.19	116,247
November 06, 2025	23.35	23.48	23.48	23.91	23.34	179,712
November 05, 2025	23.56	23.42	23.42	23.99	23.3	256,710
November 04, 2025	24.13	23.78	23.78	24.5	23.69	260,811
November 03, 2025	24.56	24.17	24.17	24.56	24.12	112,915
November 02, 2025	24.7	24.5	24.5	24.9	24.5	160,515
October 30, 2025	25	24.66	24.66	25.06	24.53	181,595
October 29, 2025	25.1	24.72	24.72	25.36	24.68	219,608
October 28, 2025	25.5	25.1	25.1	25.9	24.9	693,303
October 27, 2025	25.64	25	25	25.64	24.95	79,342
October 26, 2025	25.48	25.46	25.46	25.64	25.2	51,587
October 23, 2025	25.76	25.48	25.48	25.9	24.93	474,596
October 22, 2025	24.8	25.5	25.5	25.92	24.57	343,440
October 21, 2025	25.44	24.8	24.8	25.44	24.61	167,140
October 20, 2025	25.86	25.36	25.36	25.86	25.2	88,332
October 19, 2025	25.94	25.56	25.56	26.18	25.52	60,424
October 16, 2025	26.6	25.92	25.92	26.6	25.8	163,531
October 15, 2025	26.6	26.6	26.6	26.7	26.3	57,383
October 14, 2025	27.06	26.6	26.6	27.06	26.4	86,188
October 13, 2025	26.9	26.9	26.9	27.18	26.6	121,341
October 12, 2025	27.16	26.86	26.86	27.44	26.8	154,587
October 09, 2025	27.38	27.16	27.16	27.8	26.9	122,331
October 08, 2025	27.58	27.26	27.26	28	26.98	163,985
October 07, 2025	27.48	27.52	27.52	27.88	27.24	143,047
October 06, 2025	27.98	27.52	27.52	28.2	27.5	157,370
October 05, 2025	28.8	27.82	27.82	28.8	27.8	107,223
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

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