Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia · Delayed Price · Currency is SAR 7.62
-0.06 (-0.78%)
At close: Oct 7, 2025
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.55 | 7.60 | 7.51 | 7.52 | 7.52 | -1.31% | 42,633 |
| Oct 7, 2025 | 7.49 | 7.67 | 7.49 | 7.62 | 7.62 | -0.78% | 47,447 |
| Oct 6, 2025 | 7.29 | 8.00 | 7.15 | 7.68 | 7.68 | 8.02% | 43,917 |
| Oct 5, 2025 | 7.33 | 7.33 | 7.03 | 7.11 | 7.11 | 0.85% | 97,761 |
| Oct 2, 2025 | 6.96 | 7.40 | 6.96 | 7.05 | 7.05 | 1.15% | 79,543 |
| Oct 1, 2025 | 6.79 | 6.97 | 6.79 | 6.97 | 6.97 | 5.45% | 1,203 |
| Sep 30, 2025 | 6.81 | 6.81 | 6.61 | 6.61 | 6.61 | -3.92% | 11,621 |
| Sep 29, 2025 | 7.00 | 7.04 | 6.88 | 6.88 | 6.88 | -4.31% | 11,923 |
| Sep 28, 2025 | 7.08 | 7.19 | 6.95 | 7.19 | 7.19 | 1.99% | 26,286 |
| Sep 25, 2025 | 6.75 | 7.10 | 6.66 | 7.05 | 7.05 | 8.29% | 72,642 |
| Sep 24, 2025 | 6.65 | 6.66 | 6.50 | 6.51 | 6.51 | -1.36% | 29,929 |
| Sep 22, 2025 | 6.91 | 6.91 | 6.51 | 6.60 | 6.60 | -4.49% | 39,921 |
| Sep 21, 2025 | 6.96 | 6.97 | 6.91 | 6.91 | 6.91 | -0.58% | 9,139 |
| Sep 18, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | 13,439 |
| Sep 17, 2025 | 6.79 | 6.85 | 6.79 | 6.80 | 6.80 | - | 30,311 |
| Sep 16, 2025 | 6.56 | 6.90 | 6.50 | 6.80 | 6.80 | 3.66% | 17,644 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.56 | 6.56 | 6.56 | -4.93% | 5,394 |
| Sep 14, 2025 | 6.78 | 6.90 | 6.78 | 6.90 | 6.90 | 0.73% | 15,375 |
| Sep 11, 2025 | 7.14 | 7.14 | 6.85 | 6.85 | 6.85 | -3.52% | 31,950 |
| Sep 10, 2025 | 6.89 | 7.10 | 6.80 | 7.10 | 7.10 | 4.41% | 39,504 |
| Sep 9, 2025 | 6.70 | 6.93 | 6.70 | 6.80 | 6.80 | -1.45% | 20,027 |
| Sep 8, 2025 | 6.90 | 6.96 | 6.70 | 6.90 | 6.90 | - | 18,256 |
| Sep 7, 2025 | 6.78 | 6.90 | 6.65 | 6.90 | 6.90 | 2.99% | 39,631 |
| Sep 4, 2025 | 6.54 | 6.97 | 6.54 | 6.70 | 6.70 | 0.60% | 60,352 |
| Sep 3, 2025 | 6.77 | 6.80 | 6.55 | 6.66 | 6.66 | 0.45% | 74,420 |
| Sep 2, 2025 | 7.12 | 7.12 | 6.63 | 6.63 | 6.63 | -11.36% | 211,635 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.35 | 7.48 | 7.48 | -0.27% | 3,876 |
| Aug 31, 2025 | 7.30 | 7.65 | 7.10 | 7.50 | 7.50 | -0.66% | 91,565 |
| Aug 28, 2025 | 8.14 | 8.14 | 7.55 | 7.55 | 7.55 | -4.43% | 98,209 |
| Aug 27, 2025 | 7.96 | 8.24 | 7.58 | 7.90 | 7.90 | -0.25% | 81,601 |
| Aug 26, 2025 | 7.48 | 8.00 | 7.41 | 7.92 | 7.92 | 10.00% | 401,459 |
| Aug 25, 2025 | 7.14 | 7.20 | 7.02 | 7.20 | 7.20 | -0.28% | 30,669 |
| Aug 24, 2025 | 7.30 | 7.31 | 7.21 | 7.22 | 7.22 | 0.14% | 63,732 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.20 | 7.21 | 7.21 | -5.26% | 14,206 |
| Aug 20, 2025 | 7.63 | 7.70 | 7.36 | 7.61 | 7.61 | 1.74% | 52,908 |
| Aug 19, 2025 | 6.92 | 7.54 | 6.92 | 7.48 | 7.48 | 8.25% | 46,040 |
| Aug 18, 2025 | 6.95 | 7.00 | 6.85 | 6.91 | 6.91 | -1.29% | 25,321 |
| Aug 17, 2025 | 6.98 | 7.20 | 6.85 | 7.00 | 7.00 | -0.71% | 256,590 |
| Aug 14, 2025 | 7.13 | 7.13 | 6.88 | 7.05 | 7.05 | 0.71% | 43,696 |
| Aug 13, 2025 | 7.09 | 7.09 | 6.90 | 7.00 | 7.00 | - | 21,259 |
| Aug 12, 2025 | 7.39 | 7.39 | 7.00 | 7.00 | 7.00 | -4.11% | 21,598 |
| Aug 11, 2025 | 7.08 | 7.30 | 7.06 | 7.30 | 7.30 | 1.39% | 5,875 |
| Aug 10, 2025 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -3.36% | 10,586 |
| Aug 7, 2025 | 7.66 | 7.77 | 7.27 | 7.45 | 7.45 | -3.99% | 32,894 |
| Aug 6, 2025 | 7.88 | 7.88 | 7.60 | 7.76 | 7.76 | -0.26% | 5,871 |
| Aug 5, 2025 | 7.51 | 7.78 | 7.40 | 7.78 | 7.78 | 2.23% | 31,103 |
| Aug 4, 2025 | 7.71 | 8.01 | 7.61 | 7.61 | 7.61 | -1.68% | 267,381 |
| Aug 3, 2025 | 7.50 | 7.99 | 7.50 | 7.74 | 7.74 | 2.52% | 89,386 |
| Jul 31, 2025 | 7.24 | 7.90 | 7.24 | 7.55 | 7.55 | 4.14% | 166,131 |
| Jul 30, 2025 | 6.70 | 7.50 | 6.62 | 7.25 | 7.25 | 9.68% | 230,632 |