Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia · Delayed Price · Currency is SAR 17.10
-0.20 (-1.16%)
Sep 3, 2026, 1:54 PM AST
TADAWUL:9530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 550 |
| 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 |
| 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% | 105,972 |
| 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% | 375 |
| 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 | - | - |