Arab International Hotels PLC. (ASE:AIHO)
0.7500
+0.0200 (2.74%)
At close: Oct 30, 2025
ASE:AIHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 5,203 |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 800 |
| Oct 28, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -3.95% | 4,557 |
| Oct 27, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | - | 300 |
| Oct 26, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 130 |
| Oct 23, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 224 |
| Oct 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 625 |
| Oct 16, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 303 |
| Oct 14, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 4.23% | 540 |
| Oct 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 28 |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 224 |
| Oct 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 200 |
| Oct 2, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | - | 604 |
| Oct 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 450 |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 642 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 395 |
| Sep 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 500 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 131 |
| Sep 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 324 |
| Sep 18, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 913 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 200 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 225 |
| Sep 11, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.29% | 42 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,832 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,028 |
| Sep 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 28 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 460 |
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 1,236 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 1,477 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 200 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,640 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 35 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 862 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 36 |
| Aug 3, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 309 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 200 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 31 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 4,253 |
| Jul 27, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 5,756 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 10,000 |
| Jul 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.39% | 360 |
| Jul 21, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 1,366 |
| Jul 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 417 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 50 |
| Jul 13, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 1,639 |
| Jul 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 779 |
| Jul 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 405 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 196 |
| Jun 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 258 |