International Human Resources Company (TADAWUL:9545)
Saudi Arabia · Delayed Price · Currency is SAR 4.980
-0.010 (-0.20%)
Jul 2, 2026, 3:17 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 4,164 |
| Jul 1, 2026 | 4.72 | 4.99 | 4.72 | 4.99 | 4.99 | 3.96% | 10,634 |
| Jun 30, 2026 | 4.83 | 4.90 | 4.70 | 4.80 | 4.80 | -2.24% | 67,166 |
| Jun 29, 2026 | 4.98 | 5.00 | 4.91 | 4.99 | 4.91 | - | 32,163 |
| Jun 28, 2026 | 5.18 | 5.18 | 4.70 | 4.99 | 4.91 | -0.60% | 166,400 |
| Jun 25, 2026 | 5.11 | 5.39 | 5.00 | 5.02 | 4.94 | 0.40% | 117,230 |
| Jun 24, 2026 | 5.32 | 5.36 | 5.00 | 5.00 | 4.92 | -9.91% | 105,133 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - | 1 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 6.94% | 8,282 |
| Jun 21, 2026 | 5.19 | 5.19 | 4.95 | 5.19 | 5.11 | 5.92% | 35,673 |
| Jun 18, 2026 | 5.09 | 5.09 | 4.90 | 4.90 | 4.82 | -3.54% | 9,311 |
| Jun 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.00 | - | 2,300 |
| Jun 16, 2026 | 5.00 | 5.09 | 4.84 | 5.08 | 5.00 | 0.59% | 30,539 |
| Jun 15, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 4.97 | -0.98% | 11,307 |
| Jun 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | - | 362 |
| Jun 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | - | 34 |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | - | - |
| Jun 9, 2026 | 4.86 | 5.10 | 4.68 | 5.10 | 5.02 | - | 48,675 |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | - | - |
| Jun 7, 2026 | 5.00 | 5.10 | 4.96 | 5.10 | 5.02 | - | 14,630 |
| Jun 4, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.02 | - | 5,209 |
| Jun 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 0.20% | 1,055 |
| Jun 2, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.01 | - | 19,107 |
| Jun 1, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.01 | 0.39% | 1,502 |
| May 31, 2026 | 4.97 | 5.07 | 4.96 | 5.07 | 4.99 | 2.84% | 15,846 |
| May 21, 2026 | 4.88 | 4.93 | 4.75 | 4.93 | 4.85 | 3.35% | 19,824 |
| May 20, 2026 | 4.85 | 4.85 | 4.60 | 4.77 | 4.69 | 6.00% | 27,325 |
| May 19, 2026 | 4.51 | 4.60 | 4.42 | 4.50 | 4.43 | -4.46% | 159,272 |
| May 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.63 | -0.84% | 555 |
| May 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | 66 |
| May 14, 2026 | 4.89 | 4.89 | 4.61 | 4.75 | 4.67 | 2.15% | 15,733 |
| May 13, 2026 | 4.70 | 4.70 | 4.62 | 4.65 | 4.58 | -2.92% | 6,391 |
| May 12, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | 4.71 | -2.04% | 27,900 |
| May 11, 2026 | 4.90 | 4.90 | 4.84 | 4.89 | 4.81 | 1.87% | 24,749 |
| May 10, 2026 | 5.00 | 5.00 | 4.75 | 4.80 | 4.72 | -0.41% | 61,633 |
| May 7, 2026 | 4.90 | 5.00 | 4.82 | 4.82 | 4.74 | -5.12% | 33,612 |
| May 6, 2026 | 5.00 | 5.08 | 4.95 | 5.08 | 5.00 | -0.20% | 22,711 |
| May 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | - | 2,244 |
| May 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | - | 1,183 |
| May 3, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.01 | - | 3,030 |
| Apr 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | - | 168 |
| Apr 29, 2026 | 4.94 | 5.09 | 4.94 | 5.09 | 5.01 | -1.74% | 73,469 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | -0.38% | 4,174 |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - | 52 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.12 | 2.16% | 1,309 |
| Apr 23, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.01 | 0.20% | 5,352 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.97 | 5.08 | 5.00 | -1.74% | 22,899 |
| Apr 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.09 | 2.38% | 647 |
| Apr 20, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | 4.97 | -3.81% | 9,783 |
| Apr 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | - | 153 |