International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 392.50
-3.40 (-0.86%)
At close: Mar 12, 2026
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 395.00 | 395.90 | 390.20 | 392.50 | 392.50 | -0.86% | 160,799 |
| Mar 11, 2026 | 397.90 | 398.00 | 392.00 | 395.90 | 395.90 | -0.50% | 189,274 |
| Mar 10, 2026 | 399.00 | 399.00 | 390.00 | 397.90 | 397.90 | -0.38% | 195,359 |
| Mar 9, 2026 | 390.00 | 399.40 | 390.00 | 399.40 | 399.40 | 2.41% | 171,124 |
| Mar 6, 2026 | 391.00 | 391.50 | 390.00 | 390.00 | 390.00 | - | 200,006 |
| Mar 5, 2026 | 403.00 | 403.00 | 390.00 | 390.00 | 390.00 | -3.47% | 165,489 |
| Mar 4, 2026 | 395.00 | 404.00 | 390.00 | 404.00 | 404.00 | 1.10% | 93,176 |
| Feb 27, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 240,491 |
| Feb 26, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 274,015 |
| Feb 25, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 199,618 |
| Feb 24, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 256,732 |
| Feb 23, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 250,020 |
| Feb 20, 2026 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 229,081 |
| Feb 19, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 183,800 |
| Feb 18, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 247,741 |
| Feb 17, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 266,946 |
| Feb 16, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 239,474 |
| Feb 13, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 250,372 |
| Feb 12, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 272,147 |
| Feb 11, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 263,396 |
| Feb 10, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | - | 249,189 |
| Feb 9, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 258,140 |
| Feb 6, 2026 | 399.60 | 399.60 | 399.40 | 399.60 | 399.60 | - | 237,109 |
| Feb 5, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 263,013 |
| Feb 4, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 195,793 |
| Feb 3, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 232,835 |
| Feb 2, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 251,657 |
| Jan 30, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 252,368 |
| Jan 29, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 226,583 |
| Jan 28, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 243,833 |
| Jan 27, 2026 | 399.50 | 399.60 | 399.30 | 399.60 | 399.60 | - | 346,411 |
| Jan 26, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 251,003 |
| Jan 23, 2026 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 268,987 |
| Jan 22, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 241,038 |
| Jan 21, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 238,734 |
| Jan 20, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,941 |
| Jan 19, 2026 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,447 |
| Jan 16, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 247,986 |
| Jan 15, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 246,009 |
| Jan 14, 2026 | 399.60 | 399.60 | 399.40 | 399.60 | 399.60 | - | 248,318 |
| Jan 13, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,404 |
| Jan 12, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 242,171 |
| Jan 9, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 242,286 |
| 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 |