International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 5.50
+0.23 (4.36%)
Mar 3, 2026, 11:48 AM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.30 | 5.50 | 5.12 | 5.50 | 5.50 | 4.36% | 25,268 |
| Mar 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 1,541 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 24, 2026 | 5.34 | 5.55 | 5.30 | 5.55 | 5.55 | -0.36% | 8,202 |
| Feb 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Feb 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1 |
| Feb 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 39 |
| Feb 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.72% | 1,467 |
| Feb 16, 2026 | 5.35 | 5.40 | 5.35 | 5.37 | 5.37 | -2.36% | 15,303 |
| Feb 15, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.43% | 12,637 |
| Feb 12, 2026 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | -5.10% | 19,130 |
| Feb 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 418 |
| Feb 10, 2026 | 5.83 | 5.89 | 5.80 | 5.88 | 5.88 | 2.26% | 13,666 |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 566 |
| Feb 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.86% | 1,120 |
| Feb 5, 2026 | 5.58 | 5.70 | 5.58 | 5.59 | 5.59 | -1.93% | 31,283 |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.15% | 7,067 |
| Feb 3, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 1.64% | 1,530 |
| Feb 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 286 |
| Feb 1, 2026 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 0.92% | 12,044 |
| Jan 29, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -0.37% | 15,335 |
| Jan 28, 2026 | 5.44 | 5.46 | 5.35 | 5.46 | 5.46 | 0.37% | 6,049 |
| Jan 27, 2026 | 5.39 | 5.44 | 5.34 | 5.44 | 5.44 | 0.93% | 32,827 |
| Jan 26, 2026 | 5.24 | 5.39 | 5.22 | 5.39 | 5.39 | -0.19% | 4,315 |
| Jan 25, 2026 | 5.48 | 5.48 | 5.22 | 5.40 | 5.40 | 1.69% | 4,376 |
| Jan 22, 2026 | 5.40 | 5.56 | 5.29 | 5.31 | 5.31 | -2.39% | 22,451 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.40 | 5.44 | 5.44 | -2.16% | 8,390 |
| Jan 20, 2026 | 5.50 | 5.56 | 5.43 | 5.56 | 5.56 | -2.11% | 12,724 |
| Jan 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 3 |
| Jan 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.61% | 2,051 |
| Jan 15, 2026 | 5.74 | 5.74 | 5.42 | 5.59 | 5.59 | -0.18% | 12,832 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 3,337 |
| Jan 13, 2026 | 5.57 | 5.68 | 5.55 | 5.68 | 5.68 | 1.97% | 15,954 |
| Jan 12, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | - | 1,508 |
| Jan 11, 2026 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | - | 3,897 |
| Jan 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | 5,010 |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | 6,598 |
| Jan 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1,568 |
| Jan 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | 10,407 |
| Jan 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.81% | 3,767 |
| Jan 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 1 |
| Dec 31, 2025 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 2.12% | 25,289 |
| 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 |