Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 21.51
-0.49 (-2.23%)
Jan 21, 2026, 2:04 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | -1.20% | 4,568 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 554 |
| Nov 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.31% | 932 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.00 | 25.96 | 25.96 | -0.15% | 2,436 |
| Nov 26, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.15% | 1,428 |
| Nov 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.70% | 662 |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.10% | 870 |
| Nov 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 206 |
| Nov 20, 2025 | 25.10 | 25.50 | 24.92 | 25.50 | 25.50 | -1.85% | 4,374 |
| Nov 19, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 109 |
| Nov 18, 2025 | 24.67 | 26.00 | 24.67 | 25.98 | 25.98 | 4.97% | 5,611 |
| Nov 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 55 |
| Nov 16, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -1.00% | 1,629 |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| Nov 12, 2025 | 25.98 | 25.98 | 25.00 | 25.00 | 25.00 | -0.16% | 2,755 |
| Nov 11, 2025 | 25.22 | 25.22 | 24.87 | 25.04 | 25.04 | -4.35% | 6,888 |
| Nov 10, 2025 | 26.20 | 26.20 | 25.92 | 26.18 | 26.18 | 2.43% | 4,163 |