International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 400.50
+0.40 (0.10%)
At close: Oct 14, 2025
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 400.50 | 400.50 | 400.00 | 400.10 | 400.10 | -0.10% | 251,965 |
| Oct 10, 2025 | 400.40 | 400.50 | 400.00 | 400.50 | 400.50 | -0.12% | 298,537 |
| Oct 9, 2025 | 400.50 | 401.90 | 400.00 | 401.00 | 401.00 | 0.12% | 325,698 |
| Oct 8, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 287,402 |
| Oct 7, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | -0.02% | 267,821 |
| Oct 6, 2025 | 400.10 | 400.10 | 400.00 | 400.10 | 400.10 | 0.03% | 293,865 |
| Oct 3, 2025 | 400.20 | 401.00 | 400.00 | 400.00 | 400.00 | - | 294,603 |
| Oct 2, 2025 | 400.00 | 400.90 | 400.00 | 400.00 | 400.00 | - | 303,144 |
| Oct 1, 2025 | 400.10 | 401.00 | 400.00 | 400.00 | 400.00 | -0.12% | 317,199 |
| Sep 30, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 266,606 |
| Sep 29, 2025 | 400.50 | 400.50 | 400.00 | 400.00 | 400.00 | - | 280,289 |
| Sep 26, 2025 | 400.30 | 400.30 | 400.00 | 400.00 | 400.00 | -0.07% | 309,003 |
| Sep 25, 2025 | 400.10 | 400.40 | 400.00 | 400.30 | 400.30 | 0.08% | 303,953 |
| Sep 24, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | - | 276,459 |
| Sep 23, 2025 | 400.20 | 400.40 | 400.00 | 400.00 | 400.00 | -0.02% | 235,767 |
| Sep 22, 2025 | 400.00 | 400.30 | 400.00 | 400.10 | 400.10 | -0.07% | 268,962 |
| Sep 19, 2025 | 400.10 | 400.40 | 400.00 | 400.40 | 400.40 | 0.05% | 304,815 |
| Sep 18, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | - | 270,839 |
| Sep 17, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 290,114 |
| Sep 16, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | - | 303,654 |
| Sep 15, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | - | 245,264 |
| Sep 12, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | -0.05% | 288,892 |
| Sep 11, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 281,482 |
| Sep 10, 2025 | 400.10 | 400.40 | 400.00 | 400.00 | 400.00 | - | 285,277 |
| Sep 9, 2025 | 400.00 | 401.70 | 400.00 | 400.00 | 400.00 | -0.25% | 330,558 |
| Sep 8, 2025 | 400.10 | 401.00 | 400.10 | 401.00 | 401.00 | 0.25% | 322,461 |
| Sep 4, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | -0.02% | 305,402 |
| Sep 3, 2025 | 400.30 | 400.40 | 400.00 | 400.10 | 400.10 | 0.03% | 288,694 |
| Sep 2, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | -0.12% | 321,112 |
| Sep 1, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 303,962 |
| Aug 29, 2025 | 400.30 | 400.80 | 400.00 | 400.00 | 400.00 | -0.02% | 599,501 |
| Aug 28, 2025 | 400.70 | 400.70 | 400.00 | 400.10 | 400.10 | -0.15% | 310,185 |
| Aug 27, 2025 | 400.00 | 400.70 | 400.00 | 400.70 | 400.70 | 0.17% | 295,103 |
| Aug 26, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | -0.02% | 255,715 |
| Aug 25, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | 400.10 | 0.03% | 294,261 |
| Aug 22, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | -0.05% | 264,607 |
| Aug 21, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 400.20 | - | 298,542 |
| Aug 20, 2025 | 400.10 | 400.30 | 400.00 | 400.20 | 400.20 | -0.02% | 290,646 |
| Aug 19, 2025 | 400.20 | 400.30 | 400.00 | 400.30 | 400.30 | 0.02% | 132,518 |
| Aug 18, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 237,258 |
| Aug 15, 2025 | 400.20 | 400.20 | 400.00 | 400.00 | 400.00 | - | 95,523 |
| Aug 14, 2025 | 400.20 | 400.60 | 400.00 | 400.00 | 400.00 | -0.05% | 208,999 |
| Aug 13, 2025 | 400.00 | 400.40 | 400.00 | 400.20 | 400.20 | - | 279,991 |
| Aug 12, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | 400.20 | - | 291,857 |
| Aug 11, 2025 | 400.20 | 400.50 | 400.10 | 400.20 | 400.20 | - | 285,671 |
| Aug 8, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | 400.20 | 0.02% | 302,835 |
| Aug 7, 2025 | 401.70 | 401.70 | 400.00 | 400.10 | 400.10 | -0.47% | 312,559 |
| Aug 6, 2025 | 400.40 | 402.00 | 400.10 | 402.00 | 402.00 | 0.40% | 354,189 |
| Aug 5, 2025 | 400.30 | 400.80 | 400.10 | 400.40 | 400.40 | 0.07% | 289,341 |
| Aug 4, 2025 | 400.00 | 400.90 | 400.00 | 400.10 | 400.10 | -0.05% | 311,815 |