International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 390.00
0.00 (0.00%)
At close: May 12, 2026
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 390.50 | 390.50 | 384.60 | 390.00 | 390.00 | - | 172,517 |
| May 11, 2026 | 390.10 | 390.20 | 380.10 | 390.00 | 390.00 | - | 169,462 |
| May 8, 2026 | 390.00 | 392.30 | 389.90 | 390.00 | 390.00 | - | 262,884 |
| May 7, 2026 | 391.90 | 391.90 | 390.00 | 390.00 | 390.00 | -0.48% | 458,297 |
| May 6, 2026 | 393.00 | 393.00 | 390.00 | 391.90 | 391.90 | -0.66% | 244,825 |
| May 5, 2026 | 390.70 | 394.50 | 390.20 | 394.50 | 394.50 | 1.08% | 212,179 |
| May 4, 2026 | 390.70 | 390.80 | 389.90 | 390.30 | 390.30 | -0.13% | 219,008 |
| May 1, 2026 | 390.10 | 391.30 | 390.00 | 390.80 | 390.80 | -0.05% | 244,614 |
| Apr 30, 2026 | 390.20 | 392.00 | 390.00 | 391.00 | 391.00 | 0.21% | 244,660 |
| Apr 29, 2026 | 392.80 | 392.80 | 390.00 | 390.20 | 390.20 | -0.05% | 215,250 |
| Apr 28, 2026 | 391.00 | 392.90 | 389.90 | 390.40 | 390.40 | 0.10% | 194,646 |
| Apr 27, 2026 | 390.00 | 391.90 | 389.90 | 390.00 | 390.00 | -0.51% | 161,049 |
| Apr 24, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | - | 266,534 |
| Apr 23, 2026 | 392.80 | 393.00 | 390.00 | 392.00 | 392.00 | -0.20% | 250,613 |
| Apr 22, 2026 | 390.70 | 392.80 | 389.90 | 392.80 | 392.80 | 0.51% | 219,357 |
| Apr 21, 2026 | 390.70 | 390.80 | 390.00 | 390.80 | 390.80 | 0.21% | 218,939 |
| Apr 20, 2026 | 391.00 | 391.00 | 389.90 | 390.00 | 390.00 | - | 183,796 |
| Apr 17, 2026 | 392.00 | 393.10 | 390.00 | 390.00 | 390.00 | -0.51% | 206,440 |
| Apr 16, 2026 | 391.80 | 392.00 | 390.80 | 392.00 | 392.00 | 0.28% | 200,890 |
| Apr 15, 2026 | 391.80 | 391.80 | 390.00 | 390.90 | 390.90 | 0.10% | 187,193 |
| Apr 14, 2026 | 390.00 | 391.30 | 390.00 | 390.50 | 390.50 | 0.13% | 213,006 |
| Apr 13, 2026 | 390.30 | 390.30 | 390.00 | 390.00 | 390.00 | - | 191,404 |
| Apr 10, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.51% | 195,882 |
| Apr 9, 2026 | 390.40 | 392.00 | 390.00 | 392.00 | 392.00 | 0.51% | 240,825 |
| Apr 8, 2026 | 390.40 | 390.80 | 390.00 | 390.00 | 390.00 | -0.10% | 213,023 |
| Apr 7, 2026 | 390.10 | 390.80 | 390.00 | 390.40 | 390.40 | 0.10% | 209,689 |
| Apr 6, 2026 | 391.50 | 391.50 | 390.00 | 390.00 | 390.00 | -0.38% | 194,723 |
| Apr 3, 2026 | 390.60 | 393.00 | 390.40 | 391.50 | 391.50 | 0.31% | 186,351 |
| Apr 2, 2026 | 390.00 | 390.30 | 389.90 | 390.30 | 390.30 | 0.08% | 188,420 |
| Apr 1, 2026 | 390.00 | 390.20 | 389.90 | 390.00 | 390.00 | - | 207,997 |
| Mar 31, 2026 | 390.60 | 390.90 | 390.00 | 390.00 | 390.00 | -0.15% | 203,201 |
| Mar 30, 2026 | 390.10 | 390.60 | 390.00 | 390.60 | 390.60 | 0.13% | 122,618 |
| Mar 27, 2026 | 390.00 | 390.50 | 389.90 | 390.10 | 390.10 | -0.20% | 188,291 |
| Mar 26, 2026 | 390.00 | 392.60 | 390.00 | 390.90 | 390.90 | -0.43% | 210,902 |
| Mar 25, 2026 | 390.70 | 393.00 | 390.00 | 392.60 | 392.60 | 0.49% | 216,918 |
| Mar 24, 2026 | 390.00 | 390.70 | 390.00 | 390.70 | 390.70 | 0.18% | 196,514 |
| Mar 23, 2026 | 390.00 | 390.20 | 390.00 | 390.00 | 390.00 | - | 170,536 |
| Mar 18, 2026 | 390.20 | 390.20 | 389.90 | 390.00 | 390.00 | -0.05% | 162,720 |
| Mar 17, 2026 | 391.00 | 391.00 | 390.00 | 390.20 | 390.20 | -0.20% | 150,626 |
| Mar 16, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | 0.26% | 190,906 |
| Mar 13, 2026 | 390.20 | 390.20 | 390.00 | 390.00 | 390.00 | -0.64% | 181,880 |
| 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 |