International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 5.65
-0.05 (-0.88%)
Dec 30, 2025, 2:46 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.54 | 5.65 | 5.53 | 5.65 | 5.65 | -0.88% | 4,800 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 28, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.18% | 4,212 |
| Dec 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.39% | 10,368 |
| Dec 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.12% | 3,461 |
| Dec 23, 2025 | 5.58 | 5.80 | 5.52 | 5.65 | 5.65 | -2.75% | 28,549 |
| Dec 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 78 |
| Dec 21, 2025 | 5.70 | 5.81 | 5.63 | 5.81 | 5.81 | 2.83% | 14,797 |
| Dec 18, 2025 | 5.79 | 5.85 | 5.65 | 5.65 | 5.65 | -2.42% | 7,671 |
| Dec 17, 2025 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | 0.17% | 25,991 |
| Dec 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.52% | 1,015 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 8,636 |
| Dec 14, 2025 | 5.60 | 5.80 | 5.52 | 5.78 | 5.78 | 3.21% | 7,003 |
| Dec 11, 2025 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 48,695 |
| Dec 10, 2025 | 5.63 | 5.79 | 5.63 | 5.70 | 5.70 | 0.71% | 15,723 |
| Dec 9, 2025 | 5.50 | 5.66 | 5.47 | 5.66 | 5.66 | 2.91% | 152,201 |
| Dec 8, 2025 | 5.61 | 5.61 | 5.47 | 5.50 | 5.50 | -3.51% | 246,239 |
| Dec 7, 2025 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -0.18% | 31,916 |
| Dec 4, 2025 | 5.84 | 5.84 | 5.66 | 5.71 | 5.71 | -1.89% | 32,602 |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2,439 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.82 | 5.82 | 5.82 | -3.00% | 36,122 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Nov 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 29,069 |
| Nov 27, 2025 | 5.95 | 6.24 | 5.91 | 6.20 | 6.20 | 5.98% | 24,007 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 194 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 1,354 |
| Nov 24, 2025 | 5.85 | 5.98 | 5.71 | 5.98 | 5.98 | 2.22% | 24,508 |
| Nov 23, 2025 | 5.98 | 6.01 | 5.85 | 5.85 | 5.85 | -0.85% | 156,511 |
| Nov 20, 2025 | 5.84 | 5.90 | 5.71 | 5.90 | 5.90 | - | 66,970 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 12,172 |
| 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 |