Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 18.00
+0.68 (3.93%)
Aug 13, 2026, 3:12 PM AST
TADAWUL:9530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 878 |
| 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 |
| Aug 5, 2026 | 17.90 | 18.42 | 17.60 | 18.00 | 18.00 | -0.44% | 9,663 |
| Aug 4, 2026 | 18.09 | 18.37 | 18.02 | 18.08 | 18.08 | -1.58% | 105,889 |
| Aug 3, 2026 | 18.33 | 18.68 | 18.10 | 18.37 | 18.37 | -4.17% | 31,927 |
| Aug 2, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 5 |
| Jul 30, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 6.03% | 1,849 |
| Jul 29, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% | 492 |
| Jul 28, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -5.59% | 269 |
| Jul 27, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 173 |
| Jul 26, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% | 707 |
| Jul 23, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 93 |
| Jul 22, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | 1,122 |
| Jul 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 222 |
| Jul 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 106 |
| Jul 19, 2026 | 19.00 | 19.00 | 18.31 | 19.00 | 19.00 | 1.06% | 10,635 |
| Jul 16, 2026 | 19.20 | 19.30 | 18.80 | 18.80 | 18.80 | 1.08% | 4,378 |
| Jul 15, 2026 | 19.69 | 19.69 | 18.52 | 18.60 | 18.60 | -6.53% | 52,841 |
| Jul 14, 2026 | 19.58 | 19.90 | 19.00 | 19.90 | 19.90 | -0.60% | 7,295 |
| Jul 13, 2026 | 20.10 | 20.10 | 20.02 | 20.02 | 20.02 | -0.40% | 2,554 |
| Jul 12, 2026 | 20.21 | 20.21 | 20.10 | 20.10 | 20.10 | -2.24% | 25,057 |
| Jul 9, 2026 | 20.55 | 20.56 | 20.55 | 20.56 | 20.56 | -0.48% | 888 |
| Jul 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 100 |
| Jul 7, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Jul 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 15 |
| Jul 5, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% | 1,041 |
| Jul 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.29% | 563 |
| Jul 1, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 130 |
| Jun 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 3 |
| Jun 29, 2026 | 21.00 | 21.33 | 21.00 | 21.30 | 21.30 | 2.65% | 3,514 |
| Jun 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jun 25, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.47% | 1,932 |
| Jun 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Jun 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 304 |
| Jun 22, 2026 | 20.45 | 20.45 | 20.25 | 20.45 | 20.45 | 0.25% | 5,710 |
| Jun 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 1,090 |
| Jun 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 504 |
| Jun 17, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | -3.30% | 5,066 |
| Jun 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 71 |
| Jun 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 157 |
| Jun 14, 2026 | 20.50 | 21.25 | 20.50 | 21.20 | 21.20 | 3.41% | 5,851 |
| Jun 11, 2026 | 20.78 | 20.78 | 20.50 | 20.50 | 20.50 | -2.38% | 3,079 |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3 |
| Jun 9, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.06% | 1,840 |
| Jun 8, 2026 | 20.14 | 20.78 | 20.13 | 20.78 | 20.78 | -2.44% | 4,096 |
| Jun 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 41 |