International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 399.50
0.00 (0.00%)
At close: Jan 8, 2026
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 399.60 | 399.70 | 399.50 | 399.50 | 399.50 | - | 273,580 |
| Jan 7, 2026 | 399.50 | 399.50 | 399.00 | 399.50 | 399.50 | -0.03% | 229,594 |
| Jan 6, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 245,884 |
| Jan 5, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 241,089 |
| Jan 2, 2026 | 399.60 | 400.00 | 399.50 | 399.50 | 399.50 | - | 209,023 |
| Dec 31, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 269,784 |
| Dec 30, 2025 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 217,876 |
| Dec 29, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 256,857 |
| Dec 26, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 190,170 |
| Dec 25, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | - | 202,276 |
| Dec 24, 2025 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 221,887 |
| Dec 23, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 233,871 |
| Dec 22, 2025 | 399.60 | 399.60 | 399.50 | 399.50 | 399.50 | -0.05% | 214,508 |
| Dec 19, 2025 | 399.50 | 399.70 | 399.50 | 399.70 | 399.70 | - | 225,778 |
| Dec 18, 2025 | 399.50 | 399.70 | 399.50 | 399.70 | 399.70 | 0.05% | 242,843 |
| Dec 17, 2025 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 276,108 |
| Dec 16, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 233,443 |
| Dec 15, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 205,812 |
| Dec 12, 2025 | 399.80 | 399.80 | 399.50 | 399.60 | 399.60 | -0.08% | 186,926 |
| Dec 11, 2025 | 399.50 | 399.90 | 399.50 | 399.90 | 399.90 | 0.10% | 224,678 |
| Dec 10, 2025 | 399.60 | 399.60 | 399.50 | 399.50 | 399.50 | -0.05% | 231,050 |
| Dec 9, 2025 | 399.50 | 399.90 | 399.50 | 399.70 | 399.70 | 0.05% | 233,844 |
| Dec 8, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | - | 182,294 |
| Dec 5, 2025 | 400.30 | 400.30 | 399.50 | 399.50 | 399.50 | - | 241,238 |
| Dec 4, 2025 | 399.50 | 399.80 | 399.50 | 399.50 | 399.50 | - | 268,706 |
| Dec 3, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | -0.13% | 311,445 |
| Nov 28, 2025 | 399.60 | 400.00 | 399.50 | 400.00 | 400.00 | 0.13% | 822,286 |
| Nov 27, 2025 | 399.70 | 400.00 | 399.50 | 399.50 | 399.50 | -0.05% | 333,400 |
| Nov 26, 2025 | 400.00 | 400.00 | 399.50 | 399.70 | 399.70 | -0.10% | 232,914 |
| Nov 25, 2025 | 400.10 | 400.10 | 399.60 | 400.10 | 400.10 | - | 919,813 |
| Nov 24, 2025 | 399.50 | 400.30 | 399.50 | 400.10 | 400.10 | -0.05% | 900,721 |
| Nov 21, 2025 | 400.00 | 400.30 | 399.50 | 400.30 | 400.30 | 0.18% | 930,788 |
| Nov 20, 2025 | 399.60 | 399.70 | 399.50 | 399.60 | 399.60 | -0.10% | 838,969 |
| Nov 19, 2025 | 399.50 | 400.00 | 399.50 | 400.00 | 400.00 | 0.08% | 1,333,952 |
| Nov 18, 2025 | 399.50 | 399.90 | 399.50 | 399.70 | 399.70 | 0.03% | 234,210 |
| Nov 17, 2025 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 1,165,656 |
| Nov 14, 2025 | 399.70 | 399.70 | 399.50 | 399.50 | 399.50 | -0.03% | 409,103 |
| Nov 13, 2025 | 399.90 | 399.90 | 399.50 | 399.60 | 399.60 | 0.03% | 380,102 |
| Nov 12, 2025 | 400.10 | 400.10 | 399.50 | 399.50 | 399.50 | - | 271,099 |
| Nov 11, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | - | 252,191 |
| Nov 10, 2025 | 399.70 | 400.00 | 399.50 | 399.50 | 399.50 | - | 269,800 |
| Nov 7, 2025 | 399.70 | 399.90 | 399.50 | 399.50 | 399.50 | - | 94,134 |
| Nov 6, 2025 | 400.40 | 401.00 | 399.50 | 399.50 | 399.50 | -0.37% | 68,098 |
| Nov 5, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 147,029 |
| Nov 4, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | - | 236,756 |
| Nov 3, 2025 | 400.10 | 400.40 | 400.00 | 400.00 | 400.00 | - | 187,243 |
| Oct 31, 2025 | 400.20 | 400.50 | 400.00 | 400.00 | 400.00 | -0.02% | 212,428 |
| Oct 30, 2025 | 400.00 | 400.20 | 400.00 | 400.10 | 400.10 | 0.03% | 243,473 |
| Oct 29, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | -0.07% | 317,586 |
| Oct 28, 2025 | 400.10 | 400.30 | 400.00 | 400.30 | 400.30 | 0.08% | 297,198 |