Edarat Communication and Information Technology Co. (9557.SR) SAU
360.00
+5(+1.41%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
360.00
+5(+1.41%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 359.4 | 360 | 360 | 360 | 338.8 | 7,975 |
| April 01, 2026 | 352.8 | 355 | 355 | 357 | 347.6 | 4,330 |
| March 31, 2026 | 358 | 358 | 358 | 358 | 358 | 10 |
| March 30, 2026 | 350 | 358 | 358 | 359 | 349.8 | 4,382 |
| March 29, 2026 | 345 | 340.4 | 340.4 | 350 | 340 | 6,026 |
| March 26, 2026 | 350 | 351 | 351 | 351 | 334.8 | 2,671 |
| March 25, 2026 | 350 | 333 | 333 | 350 | 333 | 350 |
| March 24, 2026 | 330 | 335 | 335 | 349 | 329 | 5,554 |
| March 16, 2026 | 330 | 340 | 340 | 340 | 326.4 | 3,204 |
| March 15, 2026 | 323.2 | 345 | 345 | 345 | 310 | 12,826 |
| March 12, 2026 | 322.8 | 315.2 | 315.2 | 343.8 | 315.2 | 1,969 |
| March 11, 2026 | 320.8 | 322.2 | 322.2 | 322.2 | 320.8 | 1,055 |
| March 10, 2026 | 323 | 321.8 | 321.8 | 324 | 321.8 | 1,376 |
| March 09, 2026 | 325 | 324 | 324 | 326 | 319.8 | 2,409 |
| March 08, 2026 | 345 | 340.8 | 340.8 | 345 | 340 | 815 |
| March 05, 2026 | 334.4 | 346 | 346 | 350 | 334.4 | 1,711 |
| March 04, 2026 | 325 | 330 | 330 | 335.8 | 325 | 6,524 |
| March 03, 2026 | 330.2 | 308 | 308 | 330.2 | 300 | 10,951 |
| March 02, 2026 | 333 | 329 | 329 | 333 | 327 | 2,664 |
| March 01, 2026 | 306 | 335 | 335 | 335 | 306 | 13,899 |
| February 26, 2026 | 330.2 | 339.6 | 339.6 | 339.6 | 330 | 353 |
| February 25, 2026 | 346 | 340.8 | 340.8 | 346 | 330 | 9,664 |
| February 24, 2026 | 350 | 350 | 350 | 350 | 350 | 5,037 |
| February 23, 2026 | 356 | 356 | 356 | 358.6 | 355 | 31,264 |
| February 19, 2026 | 356 | 355 | 0 | 368.4 | 355 | 12,472 |
| February 18, 2026 | 356 | 368.4 | 0 | 368.4 | 355 | 3,312 |
| February 17, 2026 | 355 | 367.8 | 0 | 367.8 | 355 | 1,234 |
| February 16, 2026 | 354.6 | 355 | 0 | 362 | 354.6 | 5,681 |
| February 15, 2026 | 360 | 365 | 0 | 365 | 360 | 321 |
| February 12, 2026 | 369.6 | 351 | 0 | 369.6 | 350 | 1,091 |
| February 11, 2026 | 357.4 | 360 | 0 | 360 | 352.2 | 129 |
| February 10, 2026 | 345.6 | 355.4 | 0 | 372 | 345.6 | 2,376 |
| February 09, 2026 | 353.2 | 350 | 0 | 353.6 | 349 | 7,723 |
| February 08, 2026 | 353 | 357 | 0 | 357 | 350.2 | 450 |
| February 05, 2026 | 350 | 351 | 0 | 351 | 350 | 1,647 |
| February 04, 2026 | 350 | 350 | 0 | 353 | 350 | 1,920 |
| February 03, 2026 | 337.2 | 351.6 | 0 | 372.2 | 333 | 5,664 |
| February 02, 2026 | 350 | 350 | 0 | 355 | 335.4 | 24,034 |
| February 01, 2026 | 333.4 | 350 | 0 | 360 | 333.4 | 6,766 |
| January 29, 2026 | 347.2 | 345 | 0 | 350 | 344 | 5,128 |
| January 28, 2026 | 325 | 344 | 0 | 344 | 324.8 | 3,396 |
| January 27, 2026 | 329.8 | 324.8 | 0 | 337 | 324.8 | 4,519 |
| January 26, 2026 | 295.4 | 324.8 | 0 | 329 | 295.4 | 1,793 |
| January 25, 2026 | 299 | 300 | 0 | 302 | 295 | 2 |
| January 22, 2026 | 299 | 300 | 0 | 302 | 295 | 2,913 |
| January 21, 2026 | 297 | 297 | 0 | 299 | 297 | 1,302 |
| January 20, 2026 | 296.6 | 293 | 0 | 297 | 292.8 | 2,010 |
| January 19, 2026 | 292.2 | 298 | 0 | 298 | 292 | 179 |
| January 18, 2026 | 299.6 | 292.2 | 0 | 299.6 | 292 | 228 |
| January 15, 2026 | 295 | 295 | 0 | 302 | 290 | 9,548 |
| January 14, 2026 | 302.2 | 280 | 0 | 302.2 | 280 | 1,895 |
| January 13, 2026 | 280 | 300 | 0 | 300 | 280 | 7,746 |
| January 12, 2026 | 279 | 280 | 0 | 285.8 | 278 | 540 |
| January 11, 2026 | 269.2 | 279 | 0 | 290 | 266 | 4,970 |
| January 08, 2026 | 249 | 274 | 0 | 274 | 248.6 | 3,247 |
| January 07, 2026 | 246.2 | 250 | 0 | 250 | 246.2 | 720 |
| January 06, 2026 | 250 | 250 | 0 | 250 | 250 | 4,374 |
| January 05, 2026 | 241 | 250 | 0 | 250 | 240 | 7,049 |
| January 04, 2026 | 247.2 | 249 | 0 | 250 | 239 | 2,197 |
| January 01, 2026 | 249.9 | 250 | 0 | 250 | 249.9 | 248 |