International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 6.09
+0.49 (8.75%)
Oct 8, 2025, 2:43 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.67 | 5.70 | 5.70 | -4.68% | 18,929 |
| Aug 18, 2025 | 5.59 | 6.00 | 5.50 | 5.98 | 5.98 | 3.82% | 39,340 |
| Aug 17, 2025 | 5.76 | 5.77 | 5.59 | 5.76 | 5.76 | -3.68% | 27,374 |
| Aug 14, 2025 | 5.83 | 5.98 | 5.75 | 5.98 | 5.98 | -1.48% | 23,510 |
| Aug 13, 2025 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 1.17% | 8,225 |
| Aug 12, 2025 | 5.95 | 6.00 | 5.81 | 6.00 | 6.00 | -0.99% | 19,454 |
| Aug 11, 2025 | 5.81 | 6.07 | 5.81 | 6.06 | 6.06 | 1.68% | 30,038 |
| Aug 10, 2025 | 5.99 | 5.99 | 5.81 | 5.96 | 5.96 | -0.50% | 5,341 |
| Aug 7, 2025 | 5.83 | 5.99 | 5.83 | 5.99 | 5.99 | -1.32% | 4,057 |
| Aug 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 5, 2025 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | -0.16% | 4,764 |
| Aug 4, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | - | 1 |
| Aug 3, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | - | 967 |
| 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 |