International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 6.08
+0.16 (2.70%)
Oct 29, 2025, 10:15 AM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,778 |
| 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 | 5.65 | 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 |