Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 16.34
-0.66 (-3.88%)
Nov 5, 2026, 12:23 PM AST
TADAWUL:9530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.04 | 17.04 | 16.00 | 16.34 | 16.34 | -3.88% | 13,336 |
| Nov 4, 2026 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | - | 4,233 |
| Nov 3, 2026 | 17.90 | 17.90 | 16.88 | 17.00 | 17.00 | -0.64% | 8,756 |
| Nov 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.23% | 230 |
| Nov 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 10 |
| Oct 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 28, 2026 | 16.25 | 17.57 | 16.22 | 17.50 | 17.50 | 3.55% | 8,080 |
| Oct 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 121 |
| Oct 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.18% | 2,376 |
| Oct 25, 2026 | 16.58 | 16.82 | 16.50 | 16.54 | 16.54 | -2.71% | 8,650 |
| Oct 22, 2026 | 17.59 | 17.59 | 16.98 | 17.00 | 17.00 | -3.41% | 6,572 |
| Oct 21, 2026 | 17.60 | 18.60 | 17.60 | 17.60 | 17.60 | -1.23% | 43,445 |
| Oct 20, 2026 | 18.41 | 18.41 | 17.82 | 17.82 | 17.82 | -5.16% | 1,516 |
| Oct 19, 2026 | 18.00 | 18.79 | 17.79 | 18.79 | 18.79 | 4.04% | 2,914 |
| Oct 18, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Oct 15, 2026 | 17.59 | 18.10 | 17.59 | 18.06 | 18.06 | 1.06% | 4,428 |
| Oct 14, 2026 | 17.35 | 17.87 | 17.06 | 17.87 | 17.87 | 3.29% | 2,062 |
| Oct 13, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 6,092 |
| Oct 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Oct 11, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | - | 2,157 |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.41% | 1,862 |
| Oct 7, 2026 | 16.90 | 17.00 | 16.90 | 16.93 | 16.93 | 0.53% | 2,004 |
| Oct 6, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 176 |
| Oct 5, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.53% | 5,532 |
| Oct 4, 2026 | 16.90 | 16.93 | 16.90 | 16.93 | 16.93 | 5.55% | 2,741 |
| Oct 1, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 561 |
| Sep 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 105 |
| Sep 29, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Sep 28, 2026 | 16.05 | 16.05 | 16.04 | 16.04 | 16.04 | -1.11% | 887 |
| Sep 27, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Sep 24, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | 171 |
| Sep 22, 2026 | 16.01 | 16.22 | 16.01 | 16.22 | 16.22 | 1.37% | 1,511 |
| Sep 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 500 |
| Sep 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 126 |
| Sep 17, 2026 | 16.79 | 16.79 | 16.50 | 16.50 | 16.50 | 0.92% | 6,377 |
| Sep 16, 2026 | 16.32 | 16.35 | 16.31 | 16.35 | 16.35 | -2.45% | 2,973 |
| Sep 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.30% | 456 |
| Sep 14, 2026 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | -0.53% | 2,404 |
| Sep 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.65% | 3,865 |
| Sep 9, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% | 435 |
| Sep 8, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | - | 1,079 |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 350 |
| Sep 6, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 3,021 |
| Sep 3, 2026 | 17.11 | 17.11 | 17.10 | 17.10 | 17.10 | -1.16% | 3,299 |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.32% | 959 |
| Sep 1, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.07% | 1,140 |
| Aug 31, 2026 | 17.31 | 17.70 | 17.30 | 17.35 | 17.35 | -1.14% | 2,681 |
| Aug 30, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 608 |
| Aug 27, 2026 | 17.50 | 17.50 | 17.05 | 17.50 | 17.50 | 1.74% | 3,317 |