International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 3.760
-0.940 (-20.00%)
Oct 19, 2026, 3:15 PM AST
TADAWUL:9545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.66 | 4.66 | 3.76 | 3.76 | 3.76 | -20.00% | 1,186,653 |
| Oct 18, 2026 | 4.39 | 4.76 | 4.30 | 4.70 | 4.70 | 9.30% | 68,831 |
| Oct 15, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.30 | 0.23% | 128,909 |
| Oct 14, 2026 | 3.98 | 4.29 | 3.98 | 4.29 | 4.29 | 7.79% | 455,677 |
| Oct 13, 2026 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 3,304 |
| Oct 12, 2026 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | -2.20% | 8,443 |
| Oct 11, 2026 | 3.98 | 4.09 | 3.92 | 4.09 | 4.09 | 2.25% | 19,595 |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,231 |
| Oct 7, 2026 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | -2.91% | 12,616 |
| Oct 6, 2026 | 4.02 | 4.12 | 3.95 | 4.12 | 4.12 | 0.49% | 24,382 |
| Oct 5, 2026 | 3.92 | 4.10 | 3.82 | 4.10 | 4.10 | -0.73% | 36,465 |
| Oct 4, 2026 | 3.99 | 4.13 | 3.90 | 4.13 | 4.13 | 3.51% | 89,622 |
| Oct 1, 2026 | 3.95 | 3.99 | 3.81 | 3.99 | 3.99 | -1.72% | 72,587 |
| Sep 30, 2026 | 4.02 | 4.10 | 3.93 | 4.06 | 4.06 | 1.00% | 17,304 |
| Sep 29, 2026 | 4.19 | 4.19 | 4.02 | 4.02 | 4.02 | -3.13% | 28,705 |
| Sep 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2 |
| Sep 27, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -1.43% | 1,650 |
| Sep 24, 2026 | 4.18 | 4.23 | 4.06 | 4.21 | 4.21 | 1.45% | 19,592 |
| Sep 22, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.72% | 111,942 |
| Sep 21, 2026 | 4.05 | 4.10 | 4.00 | 4.08 | 4.08 | -1.92% | 39,818 |
| Sep 20, 2026 | 4.06 | 4.23 | 3.96 | 4.16 | 4.16 | -0.95% | 119,385 |
| Sep 17, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -2.10% | 23,501 |
| Sep 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.38% | 1,275 |
| Sep 15, 2026 | 4.14 | 4.25 | 4.11 | 4.11 | 4.11 | -3.07% | 24,658 |
| Sep 14, 2026 | 4.24 | 4.27 | 4.08 | 4.24 | 4.24 | -1.40% | 103,513 |
| Sep 13, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -5.70% | 37,393 |
| Sep 10, 2026 | 4.15 | 4.56 | 4.15 | 4.56 | 4.56 | 4.59% | 182,708 |
| Sep 9, 2026 | 4.35 | 4.37 | 4.22 | 4.36 | 4.36 | -0.23% | 108,517 |
| Sep 8, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 2.10% | 11,027 |
| Sep 7, 2026 | 4.10 | 4.34 | 4.08 | 4.28 | 4.28 | 2.64% | 90,211 |
| Sep 6, 2026 | 4.08 | 4.17 | 3.95 | 4.17 | 4.17 | 1.46% | 406,366 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.10 | 4.11 | 4.11 | 1.23% | 35,216 |
| Sep 2, 2026 | 4.10 | 4.16 | 4.00 | 4.06 | 4.06 | -6.67% | 254,672 |
| Sep 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 850 |
| Aug 31, 2026 | 4.18 | 4.39 | 4.18 | 4.35 | 4.35 | 3.82% | 415,317 |
| Aug 30, 2026 | 4.19 | 4.19 | 4.09 | 4.19 | 4.19 | 2.44% | 4,706 |
| Aug 27, 2026 | 4.21 | 4.27 | 4.05 | 4.09 | 4.09 | -3.08% | 138,545 |
| Aug 26, 2026 | 4.32 | 4.32 | 3.99 | 4.22 | 4.22 | -4.09% | 734,457 |
| Aug 25, 2026 | 4.64 | 4.64 | 4.35 | 4.40 | 4.40 | -2.22% | 406,287 |
| Aug 24, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -3.02% | 9,847 |
| Aug 23, 2026 | 3.99 | 4.65 | 3.99 | 4.64 | 4.64 | 16.00% | 428,303 |
| Aug 20, 2026 | 4.00 | 4.10 | 3.96 | 4.00 | 4.00 | - | 210,638 |
| Aug 19, 2026 | 4.40 | 4.50 | 3.97 | 4.00 | 4.00 | -8.88% | 614,756 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.32 | 4.39 | 4.39 | -3.52% | 94,816 |
| Aug 17, 2026 | 4.79 | 4.86 | 4.55 | 4.55 | 4.55 | -3.19% | 19,395 |
| Aug 16, 2026 | 4.79 | 4.79 | 4.60 | 4.70 | 4.70 | -2.08% | 14,559 |
| Aug 13, 2026 | 4.93 | 4.93 | 4.60 | 4.80 | 4.80 | -1.84% | 102,773 |
| Aug 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 1 |
| Aug 11, 2026 | 4.65 | 4.89 | 4.65 | 4.89 | 4.89 | - | 32,297 |
| Aug 10, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 1.24% | 2,444 |