Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 21.37
+1.92 (9.87%)
Mar 3, 2026, 2:55 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 202 |
| Mar 1, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.52% | 658 |
| Feb 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 22 |
| Feb 25, 2026 | 19.42 | 19.78 | 19.42 | 19.75 | 19.75 | 1.54% | 4,051 |
| Feb 24, 2026 | 19.03 | 19.45 | 19.00 | 19.45 | 19.45 | -2.16% | 1,835 |
| Feb 23, 2026 | 20.02 | 20.82 | 19.05 | 19.88 | 19.88 | -1.49% | 14,261 |
| Feb 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% | 621 |
| Feb 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% | 930 |
| Feb 17, 2026 | 19.38 | 20.00 | 19.38 | 20.00 | 20.00 | -6.98% | 22,689 |
| Feb 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,693 |
| Feb 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 20 |
| Feb 12, 2026 | 21.54 | 21.54 | 21.50 | 21.50 | 21.50 | -1.83% | 3,110 |
| Feb 11, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -0.50% | 2,407 |
| 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 |