Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia · Delayed Price · Currency is SAR 7.55
+0.30 (4.14%)
At close: Jul 31, 2025, 3:00 PM AST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5.83 | 6.16 | 5.83 | 6.15 | - | 7.71% | 65,572 |
| Jun 25, 2025 | 5.73 | 5.73 | 5.71 | 5.71 | - | - | 3,089 |
| Jun 24, 2025 | 5.75 | 5.97 | 5.71 | 5.71 | - | -1.55% | 27,819 |
| Jun 23, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | - | 1.40% | 1,714 |
| Jun 22, 2025 | 6.03 | 6.03 | 5.68 | 5.72 | - | -4.35% | 11,093 |
| Jun 19, 2025 | 5.53 | 5.98 | 5.53 | 5.98 | - | -2.13% | 10,008 |
| Jun 18, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | - | 3.56% | 3,075 |
| Jun 17, 2025 | 6.01 | 6.01 | 5.46 | 5.90 | - | -1.17% | 32,886 |
| Jun 16, 2025 | 5.74 | 6.15 | 5.73 | 5.97 | - | -0.50% | 9,246 |
| Jun 15, 2025 | 5.55 | 6.29 | 5.35 | 6.00 | - | 5.26% | 42,621 |
| Jun 12, 2025 | 5.70 | 5.84 | 5.46 | 5.70 | - | -1.72% | 44,350 |
| Jun 11, 2025 | 5.98 | 6.40 | 5.70 | 5.80 | - | -1.53% | 43,367 |
| Jun 4, 2025 | 5.50 | 5.89 | 5.50 | 5.89 | - | 7.68% | 61,338 |
| Jun 3, 2025 | 5.49 | 6.01 | 5.40 | 5.47 | - | 3.80% | 92,785 |
| Jun 2, 2025 | 5.70 | 5.80 | 5.27 | 5.27 | - | -11.13% | 274,627 |
| Jun 1, 2025 | 6.02 | 6.05 | 5.93 | 5.93 | - | -4.35% | 73,389 |
| May 29, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | - | -1.59% | 54,523 |
| May 28, 2025 | 6.35 | 6.39 | 6.30 | 6.30 | - | -1.87% | 18,852 |
| May 27, 2025 | 6.25 | 6.43 | 6.25 | 6.42 | - | 3.22% | 17,769 |
| May 26, 2025 | 6.29 | 6.30 | 6.20 | 6.22 | - | -0.80% | 41,500 |
| May 25, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | - | -1.26% | 20,099 |
| May 22, 2025 | 6.36 | 6.36 | 6.30 | 6.35 | - | -2.31% | 18,384 |
| May 21, 2025 | 6.30 | 6.50 | 6.25 | 6.50 | - | 2.69% | 122,118 |
| May 20, 2025 | 6.28 | 6.43 | 6.25 | 6.33 | - | 0.32% | 13,971 |
| May 19, 2025 | 6.32 | 6.41 | 6.26 | 6.31 | - | 0.64% | 50,133 |