International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 4.930
+0.160 (3.35%)
May 21, 2026, 2:31 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.88 | 4.93 | 4.75 | 4.93 | 4.93 | 3.35% | 19,824 |
| May 20, 2026 | 4.85 | 4.85 | 4.60 | 4.77 | 4.77 | 6.00% | 27,325 |
| May 19, 2026 | 4.51 | 4.60 | 4.42 | 4.50 | 4.50 | -4.46% | 159,272 |
| May 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 555 |
| May 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 66 |
| May 14, 2026 | 4.89 | 4.89 | 4.61 | 4.75 | 4.75 | 2.15% | 15,733 |
| May 13, 2026 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | -2.92% | 6,391 |
| May 12, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | 4.79 | -2.04% | 27,900 |
| May 11, 2026 | 4.90 | 4.90 | 4.84 | 4.89 | 4.89 | 1.87% | 24,749 |
| May 10, 2026 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | -0.41% | 61,633 |
| May 7, 2026 | 4.90 | 5.00 | 4.82 | 4.82 | 4.82 | -5.12% | 33,612 |
| May 6, 2026 | 5.00 | 5.08 | 4.95 | 5.08 | 5.08 | -0.20% | 22,711 |
| May 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 2,244 |
| May 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1,183 |
| May 3, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | - | 3,030 |
| Apr 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 168 |
| Apr 29, 2026 | 4.94 | 5.09 | 4.94 | 5.09 | 5.09 | -1.74% | 73,469 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 4,174 |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 52 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.16% | 1,309 |
| Apr 23, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.20% | 5,352 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.97 | 5.08 | 5.08 | -1.74% | 22,899 |
| Apr 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.38% | 647 |
| Apr 20, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -3.81% | 9,783 |
| Apr 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 153 |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.74% | 1,314 |
| Apr 15, 2026 | 5.13 | 5.25 | 5.10 | 5.11 | 5.11 | -4.66% | 123,044 |
| Apr 14, 2026 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | -1.65% | 74,434 |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,006 |
| Apr 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 9, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 3.02% | 5,500 |
| Apr 8, 2026 | 5.37 | 5.45 | 5.29 | 5.29 | 5.29 | -2.94% | 75,077 |
| Apr 7, 2026 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | - | 45,430 |
| Apr 6, 2026 | 5.20 | 5.47 | 5.20 | 5.45 | 5.45 | 5.83% | 36,430 |
| Apr 5, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,999 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 1.96% | 2,540 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.02 | 5.10 | 5.10 | -5.56% | 146,449 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.18 | 5.40 | 5.40 | -0.92% | 13,602 |
| Mar 30, 2026 | 5.52 | 5.62 | 5.45 | 5.45 | 5.45 | -0.55% | 23,347 |
| Mar 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 845 |
| Mar 26, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 1.86% | 1,285 |
| Mar 25, 2026 | 5.13 | 5.38 | 5.02 | 5.38 | 5.38 | -1.47% | 27,345 |
| Mar 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 100 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 3,050 |
| Mar 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Mar 12, 2026 | 5.20 | 5.36 | 5.08 | 5.36 | 5.36 | -0.56% | 53,110 |
| Mar 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.26% | 1,001 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.17 | 5.17 | 5.17 | -2.27% | 3,214 |
| Mar 9, 2026 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | -3.82% | 3,514 |
| Mar 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 302 |