Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia · Delayed Price · Currency is SAR 6.70
+0.04 (0.60%)
At close: Sep 4, 2025
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.54 | 6.97 | 6.54 | 6.70 | - | 0.60% | 60,352 |
| Sep 3, 2025 | 6.77 | 6.80 | 6.55 | 6.66 | - | 0.45% | 74,420 |
| Sep 2, 2025 | 7.12 | 7.12 | 6.63 | 6.63 | - | -11.36% | 211,635 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.35 | 7.48 | - | -0.27% | 3,876 |
| Aug 31, 2025 | 7.30 | 7.65 | 7.10 | 7.50 | - | -0.66% | 91,565 |
| Aug 28, 2025 | 8.14 | 8.14 | 7.55 | 7.55 | - | -4.43% | 98,209 |
| Aug 27, 2025 | 7.96 | 8.24 | 7.58 | 7.90 | - | -0.25% | 81,601 |
| Aug 26, 2025 | 7.48 | 8.00 | 7.41 | 7.92 | - | 10.00% | 401,459 |
| Aug 25, 2025 | 7.14 | 7.20 | 7.02 | 7.20 | - | -0.28% | 30,669 |
| Aug 24, 2025 | 7.30 | 7.31 | 7.21 | 7.22 | - | 0.14% | 63,732 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.20 | 7.21 | - | -5.26% | 14,206 |
| Aug 20, 2025 | 7.63 | 7.70 | 7.36 | 7.61 | - | 1.74% | 52,908 |
| Aug 19, 2025 | 6.92 | 7.54 | 6.92 | 7.48 | - | 8.25% | 46,040 |
| Aug 18, 2025 | 6.95 | 7.00 | 6.85 | 6.91 | - | -1.29% | 25,321 |
| Aug 17, 2025 | 6.98 | 7.20 | 6.85 | 7.00 | - | -0.71% | 256,590 |
| Aug 14, 2025 | 7.13 | 7.13 | 6.88 | 7.05 | - | 0.71% | 43,696 |
| Aug 13, 2025 | 7.09 | 7.09 | 6.90 | 7.00 | - | - | 21,259 |
| Aug 12, 2025 | 7.39 | 7.39 | 7.00 | 7.00 | - | -4.11% | 21,598 |
| Aug 11, 2025 | 7.08 | 7.30 | 7.06 | 7.30 | - | 1.39% | 5,875 |
| Aug 10, 2025 | 7.26 | 7.26 | 7.20 | 7.20 | - | -3.36% | 10,586 |
| Aug 7, 2025 | 7.66 | 7.77 | 7.27 | 7.45 | - | -3.99% | 32,894 |
| Aug 6, 2025 | 7.88 | 7.88 | 7.60 | 7.76 | - | -0.26% | 5,871 |
| Aug 5, 2025 | 7.51 | 7.78 | 7.40 | 7.78 | - | 2.23% | 31,103 |
| Aug 4, 2025 | 7.71 | 8.01 | 7.61 | 7.61 | - | -1.68% | 267,381 |
| Aug 3, 2025 | 7.50 | 7.99 | 7.50 | 7.74 | - | 2.52% | 89,386 |
| Jul 31, 2025 | 7.24 | 7.90 | 7.24 | 7.55 | - | 4.14% | 166,131 |
| Jul 30, 2025 | 6.70 | 7.50 | 6.62 | 7.25 | - | 9.68% | 230,632 |
| Jul 29, 2025 | 6.93 | 6.93 | 6.61 | 6.61 | - | -3.50% | 65,001 |
| Jul 28, 2025 | 6.48 | 7.10 | 6.48 | 6.85 | - | 19.13% | 427,893 |
| Jul 27, 2025 | 5.83 | 5.88 | 5.75 | 5.75 | - | -0.86% | 100,370 |
| Jul 24, 2025 | 5.81 | 5.81 | 5.76 | 5.80 | - | - | 27,679 |
| Jul 23, 2025 | 5.83 | 5.83 | 5.76 | 5.80 | - | - | 26,293 |
| Jul 22, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | - | -0.17% | 33,917 |
| Jul 21, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | - | 0.17% | 37,169 |
| Jul 20, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | - | - | 48,244 |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 19,512 |
| Jul 16, 2025 | 5.80 | 5.82 | 5.80 | 5.80 | - | -0.17% | 13,823 |
| Jul 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | -1.53% | 2,051 |
| Jul 14, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | - | 1.03% | 10,357 |
| Jul 13, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | - | 0.69% | 6,013 |
| Jul 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -3.33% | 14,960 |
| Jul 9, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | - | 3.45% | 7,104 |
| Jul 8, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | - | -1.69% | 8,008 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | 1.72% | 7,178 |
| Jul 6, 2025 | 6.05 | 6.20 | 5.80 | 5.80 | - | -3.17% | 41,991 |
| Jul 3, 2025 | 5.77 | 5.99 | 5.77 | 5.99 | - | 3.28% | 2,240 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 4,415 |
| Jul 1, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | - | -4.76% | 78,167 |
| Jun 30, 2025 | 6.17 | 6.20 | 5.66 | 6.09 | - | 1.00% | 11,126 |
| Jun 29, 2025 | 6.39 | 6.58 | 5.82 | 6.03 | - | -1.95% | 31,627 |