International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 5.90
+0.04 (0.68%)
Nov 18, 2025, 1:20 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.68% | 5,094 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.79 | 5.86 | 5.86 | 0.17% | 28,888 |
| Nov 16, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -2.66% | 14,394 |
| Nov 13, 2025 | 6.03 | 6.07 | 6.00 | 6.01 | 6.01 | -0.99% | 46,829 |
| Nov 12, 2025 | 6.25 | 6.25 | 6.05 | 6.07 | 6.07 | -2.88% | 155,649 |
| Nov 11, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 8,226 |
| Nov 10, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | 0.96% | 30,002 |
| Nov 9, 2025 | 6.02 | 6.24 | 6.02 | 6.24 | 6.24 | 1.79% | 27,270 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.13 | 6.13 | 6.13 | -0.81% | 13,195 |
| Nov 5, 2025 | 5.90 | 6.20 | 5.83 | 6.18 | 6.18 | 2.15% | 77,181 |
| Nov 4, 2025 | 6.00 | 6.05 | 5.86 | 6.05 | 6.05 | 0.83% | 194,434 |
| Nov 3, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 69,774 |
| Nov 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 2,575 |
| Oct 30, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | -0.49% | 2,421 |
| Oct 29, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1 |
| Oct 28, 2025 | 6.08 | 6.08 | 5.85 | 6.08 | 6.08 | 2.70% | 15,931 |
| Oct 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.52% | 1,384 |
| Oct 26, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 170,024 |
| Oct 23, 2025 | 6.11 | 6.11 | 5.95 | 6.10 | 6.10 | -1.61% | 61,021 |
| Oct 22, 2025 | 6.60 | 6.95 | 6.20 | 6.20 | 6.20 | -4.02% | 215,880 |
| Oct 21, 2025 | 6.40 | 6.46 | 6.32 | 6.46 | 6.46 | 1.10% | 4,570 |
| Oct 20, 2025 | 6.30 | 6.50 | 6.06 | 6.39 | 6.39 | -0.62% | 50,400 |
| Oct 19, 2025 | 6.65 | 6.65 | 6.40 | 6.43 | 6.43 | -1.68% | 54,196 |
| Oct 16, 2025 | 6.64 | 6.78 | 6.52 | 6.54 | 6.54 | -9.54% | 91,704 |
| Oct 15, 2025 | 6.80 | 7.23 | 6.45 | 7.23 | 7.23 | 6.17% | 48,596 |
| Oct 14, 2025 | 6.94 | 7.27 | 6.81 | 6.81 | 6.81 | -6.33% | 144,110 |
| Oct 13, 2025 | 7.26 | 7.27 | 6.76 | 7.27 | 7.27 | -0.95% | 55,722 |
| Oct 12, 2025 | 6.28 | 7.70 | 6.28 | 7.34 | 7.34 | 14.33% | 334,828 |
| Oct 9, 2025 | 6.12 | 6.42 | 6.10 | 6.42 | 6.42 | 7.00% | 27,648 |
| Oct 8, 2025 | 5.64 | 6.16 | 5.64 | 6.00 | 6.00 | 7.14% | 112,924 |
| Oct 7, 2025 | 5.62 | 5.62 | 5.30 | 5.60 | 5.60 | -0.36% | 40,608 |
| Oct 6, 2025 | 5.52 | 5.62 | 5.52 | 5.62 | 5.62 | 2.18% | 5,947 |
| Oct 5, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -5.98% | 54,508 |
| Oct 2, 2025 | 5.70 | 5.85 | 5.59 | 5.85 | 5.85 | -0.51% | 12,667 |
| Oct 1, 2025 | 5.63 | 5.88 | 5.63 | 5.88 | 5.88 | 0.51% | 4,176 |
| Sep 30, 2025 | 5.61 | 5.85 | 5.60 | 5.85 | 5.85 | 1.56% | 28,778 |
| Sep 29, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1.77% | 16,018 |
| Sep 28, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.07% | 4,106 |
| Sep 25, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | -0.18% | 22,960 |
| Sep 24, 2025 | 5.60 | 5.61 | 5.43 | 5.61 | 5.61 | 0.18% | 20,436 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 136 |
| Sep 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 176 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 501 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,752 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 1,002 |
| 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 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 76,397 |
| Sep 10, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 1,000 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | -1.08% | 37,294 |