Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 20.80
+0.72 (3.59%)
May 21, 2026, 3:10 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 3.59% | 1,043 |
| May 20, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | - |
| May 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | - |
| May 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | 25 |
| May 17, 2026 | 19.98 | 20.08 | 19.98 | 20.08 | 20.08 | 0.40% | 4,088 |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| May 12, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,107 |
| May 11, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 3.81% | 832 |
| May 10, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.15% | 5,879 |
| May 7, 2026 | 20.06 | 20.06 | 20.00 | 20.00 | 20.00 | -2.44% | 1,251 |
| May 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 5,594 |
| May 5, 2026 | 20.70 | 20.73 | 20.45 | 20.50 | 20.50 | -0.97% | 8,013 |
| May 4, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 4,664 |
| May 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 25 |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 651 |
| Apr 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.79% | 535 |
| Apr 28, 2026 | 20.00 | 20.04 | 19.98 | 20.04 | 20.04 | 0.60% | 7,964 |
| Apr 27, 2026 | 19.81 | 20.00 | 19.80 | 19.92 | 19.92 | -2.69% | 6,261 |
| Apr 26, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 1.34% | 1,050 |
| Apr 23, 2026 | 20.50 | 20.50 | 20.19 | 20.20 | 20.20 | -1.46% | 3,373 |
| Apr 22, 2026 | 20.80 | 21.07 | 20.00 | 20.50 | 20.50 | -2.38% | 9,331 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | 6,834 |
| Apr 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.65% | 1,776 |
| Apr 19, 2026 | 21.50 | 21.50 | 21.32 | 21.39 | 21.39 | -2.33% | 4,122 |
| Apr 16, 2026 | 21.98 | 21.98 | 21.90 | 21.90 | 21.90 | -0.45% | 528 |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.48% | 646 |
| Apr 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 10 |
| Apr 13, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 124 |
| Apr 12, 2026 | 22.56 | 22.56 | 22.20 | 22.33 | 22.33 | 2.24% | 1,867 |
| Apr 9, 2026 | 21.24 | 22.00 | 21.24 | 21.84 | 21.84 | 1.35% | 8,715 |
| Apr 8, 2026 | 21.61 | 21.61 | 21.55 | 21.55 | 21.55 | 1.56% | 4,704 |
| Apr 7, 2026 | 21.59 | 21.59 | 21.22 | 21.22 | 21.22 | -2.21% | 1,386 |
| Apr 6, 2026 | 21.88 | 21.88 | 21.30 | 21.70 | 21.70 | -5.65% | 3,269 |
| Apr 5, 2026 | 22.36 | 23.11 | 22.36 | 23.00 | 23.00 | 4.55% | 1,382 |
| Apr 2, 2026 | 21.99 | 22.00 | 21.95 | 22.00 | 22.00 | 3.29% | 3,359 |
| Apr 1, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.14% | 1,208 |
| Mar 31, 2026 | 21.23 | 22.19 | 21.23 | 21.33 | 21.33 | -3.00% | 1,507 |
| Mar 30, 2026 | 21.11 | 23.21 | 21.00 | 21.99 | 21.99 | 7.37% | 13,541 |
| Mar 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.54% | 1,258 |
| Mar 26, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 0.14% | 660 |
| Mar 25, 2026 | 20.98 | 20.98 | 20.77 | 20.77 | 20.77 | 1.76% | 2,687 |
| Mar 24, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.10% | 1,917 |
| Mar 16, 2026 | 20.32 | 20.32 | 19.99 | 19.99 | 19.99 | -2.49% | 6,564 |
| Mar 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 111 |
| Mar 12, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.05% | 6,878 |
| Mar 11, 2026 | 20.74 | 20.93 | 20.74 | 20.93 | 20.93 | 6.79% | 3,182 |
| Mar 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | 957 |
| Mar 9, 2026 | 20.03 | 20.70 | 19.55 | 19.55 | 19.55 | -5.69% | 9,730 |
| Mar 8, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 45 |