Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 25.88
-1.22 (-4.50%)
Sep 4, 2025, 3:12 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.98 | 27.10 | 25.10 | 25.88 | 25.88 | -4.50% | 12,203 |
| Sep 3, 2025 | 28.02 | 28.02 | 27.00 | 27.10 | 27.10 | -6.23% | 13,692 |
| Sep 2, 2025 | 28.60 | 28.90 | 27.00 | 28.90 | 28.90 | -2.36% | 6,417 |
| Sep 1, 2025 | 30.00 | 30.00 | 28.00 | 29.60 | 29.60 | -1.33% | 18,725 |
| Aug 31, 2025 | 33.30 | 33.30 | 29.32 | 30.00 | 30.00 | -15.87% | 41,835 |
| Aug 28, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.94% | 192 |
| Aug 27, 2025 | 34.12 | 36.00 | 33.00 | 36.00 | 36.00 | 2.86% | 1,970 |
| Aug 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 24, 2025 | 35.36 | 35.36 | 32.66 | 35.00 | 35.00 | - | 21 |
| Aug 21, 2025 | 35.36 | 35.36 | 32.66 | 35.00 | 35.00 | -1.41% | 1,280 |
| Aug 20, 2025 | 35.36 | 35.50 | 35.36 | 35.50 | 35.50 | 0.40% | 537 |
| Aug 19, 2025 | 35.36 | 36.00 | 35.36 | 35.36 | 35.36 | -0.39% | 865 |
| Aug 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 500 |
| Aug 17, 2025 | 35.80 | 36.00 | 35.36 | 36.00 | 36.00 | - | 5,885 |
| Aug 14, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 5,230 |
| Aug 13, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | - | 31 |
| Aug 12, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | - | 10 |
| Aug 11, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | 1.52% | 3,839 |
| Aug 10, 2025 | 34.52 | 35.72 | 34.52 | 35.46 | 35.46 | - | 146 |
| Aug 7, 2025 | 34.52 | 35.72 | 34.52 | 35.46 | 35.46 | - | 16 |
| Aug 6, 2025 | 34.52 | 35.72 | 34.52 | 35.46 | 35.46 | - | 10 |
| Aug 5, 2025 | 34.52 | 35.72 | 34.52 | 35.46 | 35.46 | 1.96% | 3,386 |
| Aug 4, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.42% | 729 |
| Aug 3, 2025 | 35.02 | 35.28 | 35.02 | 35.28 | 35.28 | -5.26% | 470 |
| Jul 31, 2025 | 35.52 | 37.24 | 35.00 | 37.24 | 37.24 | 0.65% | 16,938 |
| Jul 30, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | 2.78% | 218 |
| Jul 29, 2025 | 36.02 | 36.02 | 36.00 | 36.00 | 36.00 | -0.22% | 1,821 |
| Jul 28, 2025 | 37.70 | 37.70 | 36.08 | 36.08 | 36.08 | -4.75% | 3,136 |
| Jul 27, 2025 | 35.02 | 37.88 | 35.02 | 37.88 | 37.88 | 5.69% | 6,488 |
| Jul 24, 2025 | 34.98 | 35.84 | 34.76 | 35.84 | 35.84 | 5.85% | 3,170 |
| Jul 23, 2025 | 34.28 | 34.40 | 33.86 | 33.86 | 33.86 | -1.11% | 3,026 |
| Jul 22, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -2.17% | 434 |
| Jul 21, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 1.45% | 1,231 |
| Jul 20, 2025 | 33.88 | 34.50 | 33.50 | 34.50 | 34.50 | 1.47% | 62,017 |
| Jul 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 59,828 |
| Jul 16, 2025 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 0.06% | 15,713 |
| Jul 15, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - | - |
| Jul 14, 2025 | 33.00 | 34.00 | 33.00 | 33.98 | 33.98 | -0.06% | 7,457 |
| Jul 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 189 |
| Jul 10, 2025 | 33.10 | 34.00 | 33.10 | 34.00 | 34.00 | -3.41% | 760 |
| Jul 9, 2025 | 33.06 | 35.20 | 33.06 | 35.20 | 35.20 | 0.63% | 2,251 |
| Jul 8, 2025 | 34.20 | 35.00 | 34.20 | 34.98 | 34.98 | 2.28% | 2,865 |
| Jul 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.29% | 287 |
| Jul 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.88% | 1,060 |
| Jul 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 50 |
| Jul 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 882 |
| Jul 1, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 35 |
| Jun 30, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.09% | 1,471 |
| Jun 29, 2025 | 34.98 | 34.98 | 32.98 | 32.98 | 32.98 | 3.06% | 711 |