International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 400.50
+0.50 (0.13%)
At close: Sep 1, 2025
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 400.70 | 400.70 | 400.00 | 400.10 | - | -0.15% | 310,185 |
| Aug 27, 2025 | 400.00 | 400.70 | 400.00 | 400.70 | - | 0.17% | 295,103 |
| Aug 26, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | - | -0.02% | 255,715 |
| Aug 25, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | - | 0.03% | 294,261 |
| Aug 22, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | - | -0.05% | 264,607 |
| Aug 21, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | - | - | 298,542 |
| Aug 20, 2025 | 400.10 | 400.30 | 400.00 | 400.20 | - | -0.02% | 290,646 |
| Aug 19, 2025 | 400.20 | 400.30 | 400.00 | 400.30 | - | 0.02% | 132,518 |
| Aug 18, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | - | 0.05% | 237,258 |
| Aug 15, 2025 | 400.20 | 400.20 | 400.00 | 400.00 | - | - | 95,523 |
| Aug 14, 2025 | 400.20 | 400.60 | 400.00 | 400.00 | - | -0.05% | 208,999 |
| Aug 13, 2025 | 400.00 | 400.40 | 400.00 | 400.20 | - | - | 279,991 |
| Aug 12, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | - | - | 291,857 |
| Aug 11, 2025 | 400.20 | 400.50 | 400.10 | 400.20 | - | - | 285,671 |
| Aug 8, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | - | 0.02% | 302,835 |
| Aug 7, 2025 | 401.70 | 401.70 | 400.00 | 400.10 | - | -0.47% | 312,559 |
| Aug 6, 2025 | 400.40 | 402.00 | 400.10 | 402.00 | - | 0.40% | 354,189 |
| Aug 5, 2025 | 400.30 | 400.80 | 400.10 | 400.40 | - | 0.07% | 289,341 |
| Aug 4, 2025 | 400.00 | 400.90 | 400.00 | 400.10 | - | -0.05% | 311,815 |
| Aug 1, 2025 | 401.00 | 401.00 | 400.00 | 400.30 | - | -0.20% | 301,338 |
| Jul 31, 2025 | 401.00 | 401.10 | 400.00 | 401.10 | - | 0.02% | 304,131 |
| Jul 30, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | - | 0.05% | 303,749 |
| Jul 29, 2025 | 400.00 | 401.00 | 400.00 | 400.80 | - | 0.17% | 300,917 |
| Jul 28, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | - | - | 128,003 |
| Jul 25, 2025 | 400.00 | 400.40 | 400.00 | 400.10 | - | - | 241,896 |
| Jul 24, 2025 | 400.00 | 401.10 | 400.00 | 400.10 | - | 0.03% | 220,424 |
| Jul 23, 2025 | 400.40 | 401.40 | 400.00 | 400.00 | - | - | 421,485 |
| Jul 22, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | - | - | 358,816 |
| Jul 21, 2025 | 400.20 | 400.90 | 400.00 | 400.00 | - | - | 517,957 |
| Jul 18, 2025 | 400.10 | 400.50 | 400.00 | 400.00 | - | -0.02% | 316,029 |
| Jul 17, 2025 | 400.10 | 400.20 | 400.00 | 400.10 | - | 0.03% | 312,557 |
| Jul 16, 2025 | 400.40 | 400.50 | 400.00 | 400.00 | - | -0.12% | 314,990 |
| Jul 15, 2025 | 400.70 | 400.80 | 400.10 | 400.50 | - | -0.07% | 308,495 |
| Jul 14, 2025 | 400.80 | 400.90 | 400.20 | 400.80 | - | -0.05% | 295,646 |
| Jul 11, 2025 | 400.40 | 401.20 | 400.20 | 401.00 | - | 0.17% | 295,121 |
| Jul 10, 2025 | 401.00 | 401.00 | 400.10 | 400.30 | - | -0.17% | 302,138 |
| Jul 9, 2025 | 400.20 | 401.00 | 400.00 | 401.00 | - | 0.25% | 280,713 |
| Jul 8, 2025 | 400.10 | 400.90 | 400.00 | 400.00 | - | - | 269,614 |
| Jul 7, 2025 | 400.10 | 400.50 | 400.00 | 400.00 | - | - | 279,385 |
| Jul 4, 2025 | 400.90 | 400.90 | 400.00 | 400.00 | - | -0.02% | 316,850 |
| Jul 3, 2025 | 400.90 | 401.20 | 400.10 | 400.10 | - | -0.20% | 307,097 |
| Jul 2, 2025 | 401.00 | 401.80 | 400.50 | 400.90 | - | -0.02% | 314,488 |
| Jul 1, 2025 | 401.00 | 401.90 | 400.20 | 401.00 | - | -0.22% | 305,771 |
| Jun 30, 2025 | 400.10 | 401.90 | 400.10 | 401.90 | - | 0.25% | 308,978 |
| Jun 26, 2025 | 400.90 | 401.90 | 400.20 | 400.90 | - | - | 311,513 |
| Jun 25, 2025 | 400.00 | 401.50 | 400.00 | 400.90 | - | 0.22% | 302,906 |
| Jun 24, 2025 | 400.10 | 400.30 | 400.00 | 400.00 | - | - | 321,188 |
| Jun 23, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | - | - | 298,751 |
| Jun 20, 2025 | 401.10 | 401.40 | 400.00 | 400.00 | - | -0.25% | 432,599 |
| Jun 19, 2025 | 401.10 | 401.10 | 401.00 | 401.00 | - | -0.02% | 366,941 |