International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 370.00
-7.00 (-1.86%)
At close: Aug 21, 2026
ADX:IHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 379.00 | 380.00 | 378.50 | 379.00 | 379.00 | - | 195,720 |
| Aug 10, 2026 | 381.50 | 381.50 | 378.90 | 379.00 | 379.00 | -0.60% | 208,070 |
| Aug 7, 2026 | 383.70 | 384.60 | 381.30 | 381.30 | 381.30 | -0.63% | 197,395 |
| Aug 6, 2026 | 381.00 | 383.70 | 379.10 | 383.70 | 383.70 | 1.05% | 320,915 |
| Aug 5, 2026 | 379.00 | 380.00 | 379.00 | 379.70 | 379.70 | 0.18% | 210,953 |
| Aug 4, 2026 | 379.30 | 379.90 | 379.00 | 379.00 | 379.00 | -0.26% | 196,188 |
| Aug 3, 2026 | 382.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.52% | 212,503 |
| Jul 31, 2026 | 379.00 | 382.00 | 379.00 | 382.00 | 382.00 | 0.39% | 218,852 |
| Jul 30, 2026 | 379.00 | 380.50 | 379.00 | 380.50 | 380.50 | 0.40% | 199,623 |
| Jul 29, 2026 | 379.50 | 379.50 | 379.00 | 379.00 | 379.00 | - | 197,922 |
| Jul 28, 2026 | 379.00 | 380.00 | 379.00 | 379.00 | 379.00 | -0.26% | 190,645 |
| Jul 27, 2026 | 380.00 | 381.00 | 379.10 | 380.00 | 380.00 | - | 199,926 |
| Jul 24, 2026 | 380.00 | 380.00 | 379.10 | 380.00 | 380.00 | 0.26% | 188,057 |
| Jul 23, 2026 | 381.00 | 381.00 | 379.00 | 379.00 | 379.00 | -0.26% | 169,259 |
| Jul 22, 2026 | 380.00 | 380.00 | 379.00 | 380.00 | 380.00 | - | 169,749 |
| Jul 21, 2026 | 379.90 | 380.00 | 379.20 | 380.00 | 380.00 | - | 124,707 |
| Jul 20, 2026 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 0.08% | 170,686 |
| Jul 17, 2026 | 379.70 | 379.70 | 379.00 | 379.70 | 379.70 | 0.05% | 124,187 |
| Jul 16, 2026 | 380.00 | 380.00 | 379.50 | 379.50 | 379.50 | -0.13% | 134,085 |
| Jul 15, 2026 | 380.10 | 380.30 | 379.80 | 380.00 | 380.00 | - | 139,662 |
| Jul 14, 2026 | 380.00 | 380.20 | 379.80 | 380.00 | 380.00 | - | 128,800 |
| Jul 13, 2026 | 380.00 | 380.10 | 379.80 | 380.00 | 380.00 | - | 149,893 |
| Jul 10, 2026 | 380.50 | 381.70 | 379.90 | 380.00 | 380.00 | -0.21% | 130,391 |
| Jul 9, 2026 | 385.00 | 385.00 | 380.00 | 380.80 | 380.80 | -0.83% | 130,591 |
| Jul 8, 2026 | 381.00 | 384.00 | 381.00 | 384.00 | 384.00 | - | 174,157 |
| Jul 7, 2026 | 384.00 | 384.00 | 382.10 | 384.00 | 384.00 | - | 154,943 |
| Jul 6, 2026 | 382.30 | 384.90 | 382.30 | 384.00 | 384.00 | 0.44% | 174,645 |
| Jul 3, 2026 | 382.40 | 382.40 | 380.40 | 382.30 | 382.30 | 0.61% | 144,119 |
| Jul 2, 2026 | 380.10 | 383.20 | 380.00 | 380.00 | 380.00 | - | 145,919 |
| Jul 1, 2026 | 383.40 | 383.90 | 380.00 | 380.00 | 380.00 | -0.81% | 152,686 |
| Jun 30, 2026 | 384.20 | 384.20 | 382.90 | 383.10 | 383.10 | -0.23% | 139,785 |
| Jun 29, 2026 | 384.10 | 384.50 | 384.00 | 384.00 | 384.00 | -0.03% | 240,224 |
| Jun 26, 2026 | 385.10 | 385.80 | 384.00 | 384.10 | 384.10 | -0.26% | 272,279 |
| Jun 25, 2026 | 385.20 | 386.50 | 385.10 | 385.10 | 385.10 | 0.03% | 212,980 |
| Jun 24, 2026 | 386.80 | 386.90 | 385.00 | 385.00 | 385.00 | -0.26% | 217,598 |
| Jun 23, 2026 | 385.10 | 387.00 | 385.00 | 386.00 | 386.00 | 0.26% | 208,760 |
| Jun 22, 2026 | 388.20 | 388.20 | 384.90 | 385.00 | 385.00 | - | 176,399 |
| Jun 19, 2026 | 385.00 | 387.90 | 385.00 | 385.00 | 385.00 | - | 208,468 |
| Jun 18, 2026 | 385.00 | 385.50 | 384.00 | 385.00 | 385.00 | - | 265,517 |
| Jun 17, 2026 | 388.80 | 389.00 | 385.00 | 385.00 | 385.00 | -1.23% | 222,816 |
| Jun 16, 2026 | 387.00 | 389.90 | 386.00 | 389.80 | 389.80 | 1.25% | 270,323 |
| Jun 12, 2026 | 385.10 | 387.00 | 385.00 | 385.00 | 385.00 | - | 567,843 |