Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 21.90
-0.11 (-0.50%)
At close: Feb 11, 2026
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 114 |
| Feb 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.82% | 507 |
| Feb 8, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | - |
| Feb 5, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | 25 |
| Feb 4, 2026 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | -0.77% | 1,134 |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.18% | 384 |
| Feb 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 65 |
| Feb 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 6.79% | 347 |
| Jan 29, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -3.37% | 4,506 |
| Jan 28, 2026 | 21.90 | 23.00 | 21.90 | 22.25 | 22.25 | 1.88% | 5,362 |
| Jan 27, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 50 |
| Jan 26, 2026 | 22.00 | 22.50 | 21.84 | 21.84 | 21.84 | -0.36% | 1,665 |
| Jan 25, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | 77 |
| Jan 22, 2026 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | -0.36% | 3,337 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.28% | 530 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.51 | 21.51 | 21.51 | -2.23% | 1,075 |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| Jan 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.00% | 444 |
| Jan 15, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 70 |
| Jan 14, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.86% | 670 |
| Jan 13, 2026 | 21.51 | 21.99 | 21.00 | 21.99 | 21.99 | -2.01% | 4,152 |
| Jan 12, 2026 | 22.35 | 22.44 | 22.35 | 22.44 | 22.44 | 3.41% | 561 |
| Jan 11, 2026 | 22.40 | 22.44 | 21.50 | 21.70 | 21.70 | 0.93% | 2,000 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | 0.66% | 4,223 |
| Jan 7, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.91% | 1,911 |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.09% | 1,000 |
| Jan 5, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 4.46% | 232 |
| Jan 4, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 1,557 |
| Jan 1, 2026 | 22.30 | 22.30 | 21.51 | 21.51 | 21.51 | -4.36% | 9,173 |
| Dec 31, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 5.00% | 149 |
| Dec 30, 2025 | 21.56 | 21.56 | 21.42 | 21.42 | 21.42 | -4.76% | 803 |
| Dec 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 4.31% | 979 |
| Dec 28, 2025 | 22.05 | 22.08 | 21.56 | 21.56 | 21.56 | -4.52% | 7,215 |
| Dec 25, 2025 | 22.65 | 22.65 | 22.50 | 22.58 | 22.58 | 0.04% | 4,614 |
| Dec 24, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 30 |
| Dec 23, 2025 | 22.51 | 22.57 | 22.51 | 22.57 | 22.57 | -0.57% | 1,498 |
| Dec 22, 2025 | 22.47 | 22.70 | 22.47 | 22.70 | 22.70 | -1.30% | 2,085 |
| Dec 21, 2025 | 23.15 | 23.15 | 22.00 | 23.00 | 23.00 | -2.13% | 8,434 |
| Dec 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 857 |
| Dec 17, 2025 | 23.60 | 24.00 | 23.50 | 23.50 | 23.50 | -1.34% | 5,935 |
| Dec 16, 2025 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | -0.75% | 3,795 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,330 |
| Dec 14, 2025 | 24.02 | 24.02 | 24.00 | 24.00 | 24.00 | -2.24% | 1,745 |
| Dec 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | 884 |
| Dec 10, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 2.00% | 2,504 |
| Dec 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.33% | 1,072 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.10 | 24.10 | 24.10 | -3.60% | 3,616 |
| Dec 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.38% | 213 |
| Dec 4, 2025 | 24.90 | 24.90 | 24.50 | 24.66 | 24.66 | 0.65% | 4,863 |
| Dec 3, 2025 | 24.71 | 24.82 | 24.50 | 24.50 | 24.50 | -0.81% | 2,493 |