Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 18.06
+0.19 (1.06%)
Oct 15, 2026, 2:26 PM AST
TADAWUL:9530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 17.17 | 17.28 | 17.17 | 17.20 | 17.20 | -0.46% | 2,719 |
| Aug 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 819 |
| Aug 24, 2026 | 16.63 | 17.28 | 16.63 | 17.28 | 17.28 | 4.10% | 5,514 |
| Aug 23, 2026 | 16.84 | 17.23 | 16.60 | 16.60 | 16.60 | -1.43% | 247,217 |
| Aug 20, 2026 | 16.85 | 16.85 | 16.84 | 16.84 | 16.84 | -1.81% | 1,159 |
| Aug 19, 2026 | 17.15 | 17.15 | 17.14 | 17.15 | 17.15 | - | 2,792 |
| Aug 18, 2026 | 17.15 | 17.20 | 17.10 | 17.15 | 17.15 | -3.11% | 26,368 |
| Aug 17, 2026 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | 3.63% | 3,430 |
| Aug 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -5.11% | 298 |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.93% | 2,180 |
| Aug 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -3.72% | 355 |
| Aug 11, 2026 | 17.66 | 17.99 | 17.66 | 17.99 | 17.99 | 3.99% | 928 |
| Aug 10, 2026 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 8,907 |
| Aug 9, 2026 | 17.92 | 17.92 | 17.40 | 17.40 | 17.40 | -5.74% | 19,097 |
| Aug 6, 2026 | 18.50 | 18.50 | 18.46 | 18.46 | 18.46 | 2.56% | 1,357 |