International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 352.30
-4.30 (-1.21%)
At close: Oct 21, 2026
ADX:IHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 357.50 | 357.50 | 352.20 | 352.30 | 352.30 | -1.21% | 150,955 |
| Oct 20, 2026 | 352.00 | 362.10 | 351.50 | 356.60 | 356.60 | 1.31% | 179,759 |
| Oct 19, 2026 | 352.60 | 352.60 | 350.00 | 352.00 | 352.00 | -0.17% | 904,793 |
| Oct 16, 2026 | 353.10 | 353.10 | 352.60 | 352.60 | 352.60 | -0.11% | 150,601 |
| Oct 15, 2026 | 354.10 | 354.10 | 352.60 | 353.00 | 353.00 | -0.28% | 470,896 |
| Oct 14, 2026 | 355.00 | 355.10 | 352.70 | 354.00 | 354.00 | -0.28% | 711,547 |
| Oct 13, 2026 | 355.00 | 355.10 | 353.80 | 355.00 | 355.00 | - | 950,708 |
| Oct 12, 2026 | 358.00 | 358.10 | 355.00 | 355.00 | 355.00 | -0.84% | 531,730 |
| Oct 9, 2026 | 358.00 | 360.00 | 357.80 | 358.00 | 358.00 | 0.03% | 538,921 |
| Oct 8, 2026 | 358.00 | 358.20 | 355.00 | 357.90 | 357.90 | -0.03% | 499,495 |
| Oct 7, 2026 | 360.00 | 360.00 | 357.60 | 358.00 | 358.00 | -0.56% | 252,332 |
| Oct 6, 2026 | 360.10 | 360.30 | 359.90 | 360.00 | 360.00 | -0.53% | 232,299 |
| Oct 5, 2026 | 360.90 | 361.90 | 359.90 | 361.90 | 361.90 | 0.53% | 131,898 |
| Oct 2, 2026 | 360.10 | 362.50 | 360.00 | 360.00 | 360.00 | - | 281,476 |
| Oct 1, 2026 | 360.10 | 360.10 | 359.60 | 360.00 | 360.00 | - | 218,266 |
| Sep 30, 2026 | 361.90 | 361.90 | 359.90 | 360.00 | 360.00 | - | 430,177 |
| Sep 29, 2026 | 363.00 | 363.80 | 360.00 | 360.00 | 360.00 | -1.02% | 91,825 |
| Sep 28, 2026 | 373.00 | 373.00 | 363.20 | 363.70 | 363.70 | -1.73% | 125,739 |
| Sep 25, 2026 | 372.00 | 373.10 | 370.10 | 370.10 | 370.10 | -0.51% | 97,441 |
| Sep 24, 2026 | 369.20 | 376.40 | 369.20 | 372.00 | 372.00 | -0.77% | 106,567 |
| Sep 23, 2026 | 366.70 | 374.90 | 366.70 | 374.90 | 374.90 | -0.56% | 98,031 |
| Sep 22, 2026 | 368.00 | 377.00 | 366.70 | 377.00 | 377.00 | 2.89% | 111,072 |
| Sep 21, 2026 | 368.00 | 383.00 | 366.00 | 366.40 | 366.40 | -4.58% | 78,459 |
| Sep 18, 2026 | 366.10 | 384.00 | 366.00 | 384.00 | 384.00 | 4.77% | 235,119 |
| Sep 17, 2026 | 366.00 | 366.50 | 366.00 | 366.50 | 366.50 | 0.14% | 79,603 |
| Sep 16, 2026 | 367.00 | 367.00 | 366.00 | 366.00 | 366.00 | -0.27% | 103,520 |
| Sep 15, 2026 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 0.22% | 83,430 |
| Sep 14, 2026 | 366.00 | 366.20 | 366.00 | 366.20 | 366.20 | 0.05% | 3,686 |
| Sep 11, 2026 | 367.00 | 367.00 | 366.00 | 366.00 | 366.00 | -0.27% | 16,924 |
| Sep 10, 2026 | 366.00 | 367.70 | 366.00 | 367.00 | 367.00 | -0.54% | 3,970 |
| Sep 9, 2026 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 0.82% | 1,587 |
| Sep 8, 2026 | 366.00 | 366.40 | 366.00 | 366.00 | 366.00 | - | 30,085 |
| Sep 7, 2026 | 366.20 | 369.30 | 366.00 | 366.00 | 366.00 | -0.95% | 27,476 |
| Sep 4, 2026 | 368.00 | 369.90 | 366.50 | 369.50 | 369.50 | 0.41% | 54,659 |
| Sep 3, 2026 | 368.00 | 369.90 | 368.00 | 368.00 | 368.00 | -0.27% | 376,565 |
| Sep 2, 2026 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | - | 357,266 |
| Sep 1, 2026 | 370.00 | 370.10 | 368.00 | 369.00 | 369.00 | -0.27% | 470,836 |
| Aug 31, 2026 | 372.00 | 373.80 | 370.00 | 370.00 | 370.00 | -0.32% | 668,573 |
| Aug 27, 2026 | 370.20 | 374.60 | 370.20 | 371.20 | 371.20 | 0.32% | 161,015 |
| Aug 26, 2026 | 372.00 | 372.60 | 370.00 | 370.00 | 370.00 | -0.99% | 199,482 |
| Aug 25, 2026 | 370.00 | 374.70 | 370.00 | 373.70 | 373.70 | 0.73% | 138,816 |
| Aug 24, 2026 | 371.50 | 371.50 | 370.00 | 371.00 | 371.00 | 0.27% | 123,881 |
| Aug 21, 2026 | 374.00 | 374.00 | 369.60 | 370.00 | 370.00 | -1.86% | 131,995 |
| Aug 20, 2026 | 370.10 | 377.00 | 370.10 | 377.00 | 377.00 | 1.89% | 166,247 |
| Aug 19, 2026 | 372.90 | 372.90 | 369.50 | 370.00 | 370.00 | -0.78% | 139,879 |
| Aug 18, 2026 | 375.00 | 375.00 | 369.50 | 372.90 | 372.90 | -0.56% | 133,215 |
| Aug 17, 2026 | 378.00 | 378.00 | 374.90 | 375.00 | 375.00 | - | 148,482 |
| Aug 14, 2026 | 375.00 | 376.40 | 374.90 | 375.00 | 375.00 | -0.21% | 131,991 |
| Aug 13, 2026 | 375.10 | 375.90 | 375.00 | 375.80 | 375.80 | 0.21% | 145,902 |
| Aug 12, 2026 | 379.00 | 379.10 | 375.00 | 375.00 | 375.00 | -1.06% | 194,465 |