International Holding Company PJSC (ADX:IHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
400.40
+0.20 (0.05%)
At close: Sep 19, 2025

ADX:IHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025400.10400.40400.00400.40400.400.05%304,815
Sep 18, 2025400.10400.20400.00400.20400.20-270,839
Sep 17, 2025400.10400.20400.00400.20400.200.05%290,114
Sep 16, 2025400.10400.10400.00400.00400.00-303,654
Sep 15, 2025400.00400.10400.00400.00400.00-245,264
Sep 12, 2025400.00400.10400.00400.00400.00-0.05%288,892
Sep 11, 2025400.10400.20400.00400.20400.200.05%281,482
Sep 10, 2025400.10400.40400.00400.00400.00-285,277
Sep 9, 2025400.00401.70400.00400.00400.00-0.25%330,558
Sep 8, 2025400.10401.00400.10401.00401.000.25%322,461
Sep 4, 2025400.10400.20400.00400.00400.00-0.02%305,402
Sep 3, 2025400.30400.40400.00400.10400.100.03%288,694
Sep 2, 2025400.10400.20400.00400.00400.00-0.12%321,112
Sep 1, 2025400.00400.50400.00400.50400.500.13%303,962
Aug 29, 2025400.30400.80400.00400.00400.00-0.02%599,501
Aug 28, 2025400.70400.70400.00400.10400.10-0.15%310,185
Aug 27, 2025400.00400.70400.00400.70400.700.17%295,103
Aug 26, 2025400.10400.10400.00400.00400.00-0.02%255,715
Aug 25, 2025400.00400.10400.00400.10400.100.03%294,261
Aug 22, 2025400.10400.10400.00400.00400.00-0.05%264,607
Aug 21, 2025400.00400.20400.00400.20400.20-298,542
Aug 20, 2025400.10400.30400.00400.20400.20-0.02%290,646
Aug 19, 2025400.20400.30400.00400.30400.300.02%132,518
Aug 18, 2025400.00400.20400.00400.20400.200.05%237,258
Aug 15, 2025400.20400.20400.00400.00400.00-95,523
Aug 14, 2025400.20400.60400.00400.00400.00-0.05%208,999
Aug 13, 2025400.00400.40400.00400.20400.20-279,991
Aug 12, 2025400.20400.60400.00400.20400.20-291,857
Aug 11, 2025400.20400.50400.10400.20400.20-285,671
Aug 8, 2025400.20400.60400.00400.20400.200.02%302,835
Aug 7, 2025401.70401.70400.00400.10400.10-0.47%312,559
Aug 6, 2025400.40402.00400.10402.00402.000.40%354,189
Aug 5, 2025400.30400.80400.10400.40400.400.07%289,341
Aug 4, 2025400.00400.90400.00400.10400.10-0.05%311,815
Aug 1, 2025401.00401.00400.00400.30400.30-0.20%301,338
Jul 31, 2025401.00401.10400.00401.10401.100.02%304,131
Jul 30, 2025400.00401.00400.00401.00401.000.05%303,749
Jul 29, 2025400.00401.00400.00400.80400.800.17%300,917
Jul 28, 2025400.00400.10400.00400.10400.10-128,003
Jul 25, 2025400.00400.40400.00400.10400.10-241,896
Jul 24, 2025400.00401.10400.00400.10400.100.03%220,424
Jul 23, 2025400.40401.40400.00400.00400.00-421,485
Jul 22, 2025400.10400.20400.00400.00400.00-358,816
Jul 21, 2025400.20400.90400.00400.00400.00-517,957
Jul 18, 2025400.10400.50400.00400.00400.00-0.02%316,029
Jul 17, 2025400.10400.20400.00400.10400.100.03%312,557
Jul 16, 2025400.40400.50400.00400.00400.00-0.12%314,990
Jul 15, 2025400.70400.80400.10400.50400.50-0.07%308,495
Jul 14, 2025400.80400.90400.20400.80400.80-0.05%295,646
Jul 11, 2025400.40401.20400.20401.00401.000.17%295,121