International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 5.44
-0.12 (-2.16%)
Jan 21, 2026, 12:53 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |