International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 6.08
+0.01 (0.16%)
Jul 31, 2025, 1:37 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 9,573 |
| Jul 6, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -1.81% | 90,874 |
| Jul 3, 2025 | 6.20 | 6.25 | 5.95 | 6.09 | 6.09 | - | 135 |
| Jul 2, 2025 | 6.20 | 6.25 | 5.95 | 6.09 | 6.09 | - | 1 |
| Jul 1, 2025 | 6.20 | 6.25 | 5.95 | 6.09 | 6.09 | 1.33% | 17,532 |
| Jun 30, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -4.45% | 15,478 |
| Jun 29, 2025 | 6.17 | 6.29 | 6.10 | 6.29 | 6.29 | 1.45% | 74,505 |
| Jun 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 691 |
| Jun 25, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -6.05% | 35,329 |
| Jun 24, 2025 | 6.10 | 6.28 | 5.99 | 6.28 | 6.28 | 4.84% | 13,268 |
| Jun 23, 2025 | 5.91 | 5.99 | 5.85 | 5.99 | 5.99 | -1.80% | 15,902 |
| Jun 22, 2025 | 5.96 | 6.10 | 5.94 | 6.10 | 6.10 | -2.71% | 27,320 |
| Jun 19, 2025 | 6.00 | 6.27 | 5.79 | 6.27 | 6.27 | - | 127 |
| Jun 18, 2025 | 6.00 | 6.27 | 5.79 | 6.27 | 6.27 | 0.16% | 21,668 |
| Jun 17, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 18,246 |
| Jun 16, 2025 | 5.82 | 6.30 | 5.82 | 6.30 | 6.30 | 0.48% | 9,763 |
| Jun 15, 2025 | 6.02 | 6.27 | 5.99 | 6.27 | 6.27 | -2.49% | 27,995 |
| Jun 12, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 818 |
| Jun 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.06% | 9 |
| May 29, 2025 | 6.28 | 6.30 | 6.17 | 6.30 | 6.30 | 1.94% | 39,372 |
| May 28, 2025 | 6.30 | 6.35 | 6.02 | 6.18 | 6.18 | -0.96% | 35,185 |
| May 27, 2025 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | - | 423 |
| May 26, 2025 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 2.63% | 12,151 |
| May 25, 2025 | 6.08 | 6.26 | 6.08 | 6.08 | 6.08 | -2.72% | 80,271 |
| May 22, 2025 | 6.42 | 6.48 | 6.15 | 6.25 | 6.25 | -3.85% | 59,139 |
| May 21, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.31% | 17,121 |
| May 20, 2025 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | 0.15% | 10,514 |
| May 19, 2025 | 6.10 | 6.50 | 6.08 | 6.47 | 6.47 | 4.52% | 658,705 |
| May 18, 2025 | 6.50 | 7.06 | 6.19 | 6.19 | 6.19 | -4.62% | 402,867 |
| May 15, 2025 | 6.50 | 6.50 | 6.41 | 6.49 | 6.49 | -0.15% | 70,447 |
| May 14, 2025 | 6.32 | 6.50 | 6.24 | 6.50 | 6.50 | 2.85% | 83,344 |
| May 13, 2025 | 6.05 | 6.32 | 6.05 | 6.32 | 6.32 | 3.61% | 45,206 |