Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia · Delayed Price · Currency is SAR 7.88
-0.12 (-1.50%)
At close: Nov 18, 2025
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.00 | 8.08 | 7.88 | 7.88 | 7.88 | -1.50% | 62,956 |
| Nov 17, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | -0.25% | 13,424 |
| Nov 16, 2025 | 8.00 | 8.21 | 8.00 | 8.02 | 8.02 | 0.12% | 17,243 |
| Nov 13, 2025 | 8.52 | 8.52 | 8.00 | 8.01 | 8.01 | -1.48% | 32,102 |
| Nov 12, 2025 | 8.90 | 9.00 | 8.00 | 8.13 | 8.13 | -3.21% | 98,532 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -4.55% | 31,204 |
| Nov 10, 2025 | 8.81 | 9.06 | 8.80 | 8.80 | 8.80 | -4.97% | 27,472 |
| Nov 9, 2025 | 9.00 | 9.49 | 8.72 | 9.26 | 9.26 | 2.89% | 24,219 |
| Nov 6, 2025 | 9.90 | 9.94 | 8.92 | 9.00 | 9.00 | -8.81% | 215,143 |
| Nov 5, 2025 | 9.66 | 10.09 | 9.12 | 9.87 | 9.87 | 2.28% | 200,540 |
| Nov 4, 2025 | 8.69 | 9.65 | 8.45 | 9.65 | 9.65 | 14.88% | 43,773 |
| Nov 3, 2025 | 8.80 | 8.99 | 8.40 | 8.40 | 8.40 | -2.67% | 92,264 |
| Nov 2, 2025 | 9.00 | 9.40 | 8.63 | 8.63 | 8.63 | -4.11% | 59,984 |
| Oct 30, 2025 | 7.50 | 9.36 | 7.50 | 9.00 | 9.00 | 22.28% | 399,212 |
| Oct 29, 2025 | 7.40 | 7.64 | 7.36 | 7.36 | 7.36 | 0.68% | 12,599 |
| Oct 28, 2025 | 7.30 | 7.38 | 7.30 | 7.31 | 7.31 | - | 52,483 |
| Oct 27, 2025 | 7.33 | 7.36 | 7.28 | 7.31 | 7.31 | - | 23,576 |
| Oct 26, 2025 | 7.31 | 7.37 | 7.30 | 7.31 | 7.31 | - | 4,977 |
| Oct 23, 2025 | 7.34 | 7.39 | 7.30 | 7.31 | 7.31 | -1.35% | 46,736 |
| Oct 22, 2025 | 7.35 | 7.50 | 7.35 | 7.41 | 7.41 | 0.95% | 4,921 |
| Oct 21, 2025 | 7.53 | 7.68 | 7.33 | 7.34 | 7.34 | 0.55% | 12,875 |
| Oct 20, 2025 | 7.45 | 7.49 | 7.29 | 7.30 | 7.30 | -0.54% | 14,050 |
| Oct 19, 2025 | 7.30 | 7.35 | 7.29 | 7.34 | 7.34 | 0.69% | 9,476 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.28 | 7.29 | 7.29 | -1.35% | 9,133 |
| Oct 15, 2025 | 7.30 | 7.39 | 7.25 | 7.39 | 7.39 | 0.68% | 6,463 |
| Oct 14, 2025 | 7.54 | 7.59 | 7.34 | 7.34 | 7.34 | 0.69% | 2,343 |
| Oct 13, 2025 | 7.70 | 7.70 | 7.29 | 7.29 | 7.29 | -4.08% | 8,525 |
| Oct 12, 2025 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 9,188 |
| Oct 9, 2025 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 1.73% | 16,280 |
| 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 |