International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 5.40
-0.12 (-2.17%)
Sep 15, 2025, 2:27 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.40 | 5.59 | 5.40 | 5.59 | 5.59 | 1.27% | 4,270 |
| Sep 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 5,871 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | - | 76,397 |
| Sep 10, 2025 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | - | 1,000 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | -1.08% | 37,294 |
| Sep 8, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | -2.11% | 6,821 |
| Sep 7, 2025 | 5.81 | 5.81 | 5.55 | 5.70 | 5.70 | -1.89% | 37,011 |
| Sep 4, 2025 | 5.99 | 5.99 | 5.81 | 5.81 | 5.81 | 0.17% | 5,714 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 24,788 |
| Sep 2, 2025 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | -0.17% | 34,159 |
| Sep 1, 2025 | 5.99 | 6.04 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 31, 2025 | 5.99 | 6.04 | 5.90 | 5.90 | 5.90 | -1.67% | 27,948 |
| Aug 28, 2025 | 5.68 | 6.07 | 5.68 | 6.00 | 6.00 | 6.95% | 71,376 |
| Aug 27, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | - | 20,544 |
| Aug 26, 2025 | 5.57 | 5.61 | 5.45 | 5.61 | 5.61 | -2.77% | 456,933 |
| Aug 25, 2025 | 5.66 | 5.78 | 5.66 | 5.77 | 5.77 | 1.58% | 40,273 |
| Aug 24, 2025 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 2.90% | 9,941 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.52 | 5.52 | 5.52 | -2.82% | 20,154 |
| Aug 20, 2025 | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | -0.35% | 8,508 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.67 | 5.70 | 5.70 | -4.68% | 18,929 |
| Aug 18, 2025 | 5.59 | 6.00 | 5.50 | 5.98 | 5.98 | 3.82% | 39,340 |
| Aug 17, 2025 | 5.76 | 5.77 | 5.59 | 5.76 | 5.76 | -3.68% | 27,374 |
| Aug 14, 2025 | 5.83 | 5.98 | 5.75 | 5.98 | 5.98 | -1.48% | 23,510 |
| Aug 13, 2025 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 1.17% | 8,225 |
| Aug 12, 2025 | 5.95 | 6.00 | 5.81 | 6.00 | 6.00 | -0.99% | 19,454 |
| Aug 11, 2025 | 5.81 | 6.07 | 5.81 | 6.06 | 6.06 | 1.68% | 30,038 |
| Aug 10, 2025 | 5.99 | 5.99 | 5.81 | 5.96 | 5.96 | -0.50% | 5,341 |
| Aug 7, 2025 | 5.83 | 5.99 | 5.83 | 5.99 | 5.99 | -1.32% | 4,057 |
| Aug 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 5, 2025 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | -0.16% | 4,764 |
| Aug 4, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | - | 1 |
| Aug 3, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | - | 967 |
| Jul 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | 1,772 |
| Jul 30, 2025 | 5.89 | 6.07 | 5.89 | 6.07 | 6.07 | 1.34% | 1,705 |
| Jul 29, 2025 | 5.82 | 5.99 | 5.80 | 5.99 | 5.99 | -0.17% | 22,783 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,013 |
| Jul 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 33,704 |
| Jul 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | 657 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 26 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 119 |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | 45,451 |
| Jul 20, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | - | 35,311 |
| Jul 17, 2025 | 5.80 | 6.16 | 5.80 | 6.16 | 6.16 | 2.50% | 32,996 |
| Jul 16, 2025 | 6.00 | 6.01 | 5.90 | 6.01 | 6.01 | -2.28% | 33,500 |
| Jul 15, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | -0.32% | 2,678 |
| Jul 14, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | - | 700 |
| Jul 13, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | - | 14,860 |
| Jul 10, 2025 | 6.10 | 6.17 | 6.10 | 6.17 | 6.17 | 2.83% | 5,294 |
| Jul 9, 2025 | 6.04 | 6.06 | 6.00 | 6.00 | 6.00 | 1.69% | 23,828 |
| Jul 8, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -1.01% | 30,326 |