International Holding Company PJSC (ADX:IHC)
United Arab Emirates
· Delayed Price · Currency is AED 399.50
0.00 (0.00%)
At close: Dec 5, 2025
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 399.50 | 399.80 | 399.50 | 399.50 | 399.50 | - | 268,706 |
| Dec 3, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | -0.13% | 311,445 |
| Nov 28, 2025 | 399.60 | 400.00 | 399.50 | 400.00 | 400.00 | 0.13% | 822,286 |
| Nov 27, 2025 | 399.70 | 400.00 | 399.50 | 399.50 | 399.50 | -0.05% | 333,400 |
| Nov 26, 2025 | 400.00 | 400.00 | 399.50 | 399.70 | 399.70 | -0.10% | 232,914 |
| Nov 25, 2025 | 400.10 | 400.10 | 399.60 | 400.10 | 400.10 | - | 919,813 |
| Nov 24, 2025 | 399.50 | 400.30 | 399.50 | 400.10 | 400.10 | -0.05% | 900,721 |
| Nov 21, 2025 | 400.00 | 400.30 | 399.50 | 400.30 | 400.30 | 0.18% | 930,788 |
| Nov 20, 2025 | 399.60 | 399.70 | 399.50 | 399.60 | 399.60 | -0.10% | 838,969 |
| Nov 19, 2025 | 399.50 | 400.00 | 399.50 | 400.00 | 400.00 | 0.08% | 1,333,952 |
| Nov 18, 2025 | 399.50 | 399.90 | 399.50 | 399.70 | 399.70 | 0.03% | 234,210 |
| Nov 17, 2025 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 1,165,656 |
| Nov 14, 2025 | 399.70 | 399.70 | 399.50 | 399.50 | 399.50 | -0.03% | 409,103 |
| Nov 13, 2025 | 399.90 | 399.90 | 399.50 | 399.60 | 399.60 | 0.03% | 380,102 |
| Nov 12, 2025 | 400.10 | 400.10 | 399.50 | 399.50 | 399.50 | - | 271,099 |
| Nov 11, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | - | 252,191 |
| Nov 10, 2025 | 399.70 | 400.00 | 399.50 | 399.50 | 399.50 | - | 269,800 |
| Nov 7, 2025 | 399.70 | 399.90 | 399.50 | 399.50 | 399.50 | - | 94,134 |
| Nov 6, 2025 | 400.40 | 401.00 | 399.50 | 399.50 | 399.50 | -0.37% | 68,098 |
| Nov 5, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 147,029 |
| Nov 4, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | - | 236,756 |
| Nov 3, 2025 | 400.10 | 400.40 | 400.00 | 400.00 | 400.00 | - | 187,243 |
| Oct 31, 2025 | 400.20 | 400.50 | 400.00 | 400.00 | 400.00 | -0.02% | 212,428 |
| Oct 30, 2025 | 400.00 | 400.20 | 400.00 | 400.10 | 400.10 | 0.03% | 243,473 |
| Oct 29, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | -0.07% | 317,586 |
| Oct 28, 2025 | 400.10 | 400.30 | 400.00 | 400.30 | 400.30 | 0.08% | 297,198 |
| Oct 27, 2025 | 400.20 | 400.20 | 400.00 | 400.00 | 400.00 | -0.05% | 287,627 |
| Oct 24, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 253,324 |
| Oct 23, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | - | 220,540 |
| Oct 22, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | -0.02% | 312,132 |
| Oct 21, 2025 | 400.10 | 400.20 | 400.00 | 400.10 | 400.10 | 0.03% | 217,799 |
| Oct 20, 2025 | 400.20 | 400.40 | 400.00 | 400.00 | 400.00 | -0.05% | 298,791 |
| Oct 17, 2025 | 400.00 | 400.40 | 400.00 | 400.20 | 400.20 | 0.05% | 300,455 |
| Oct 16, 2025 | 400.00 | 400.70 | 400.00 | 400.00 | 400.00 | - | 216,542 |
| Oct 15, 2025 | 400.10 | 400.30 | 400.00 | 400.00 | 400.00 | -0.12% | 215,226 |
| Oct 14, 2025 | 400.10 | 400.70 | 400.10 | 400.50 | 400.50 | 0.10% | 300,608 |
| Oct 13, 2025 | 400.50 | 400.50 | 400.00 | 400.10 | 400.10 | -0.10% | 251,965 |
| Oct 10, 2025 | 400.40 | 400.50 | 400.00 | 400.50 | 400.50 | -0.12% | 298,537 |
| Oct 9, 2025 | 400.50 | 401.90 | 400.00 | 401.00 | 401.00 | 0.12% | 325,698 |
| Oct 8, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 287,402 |
| Oct 7, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | -0.02% | 267,821 |
| Oct 6, 2025 | 400.10 | 400.10 | 400.00 | 400.10 | 400.10 | 0.03% | 293,865 |
| Oct 3, 2025 | 400.20 | 401.00 | 400.00 | 400.00 | 400.00 | - | 294,603 |
| Oct 2, 2025 | 400.00 | 400.90 | 400.00 | 400.00 | 400.00 | - | 303,144 |
| Oct 1, 2025 | 400.10 | 401.00 | 400.00 | 400.00 | 400.00 | -0.12% | 317,199 |
| Sep 30, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 266,606 |
| Sep 29, 2025 | 400.50 | 400.50 | 400.00 | 400.00 | 400.00 | - | 280,289 |
| Sep 26, 2025 | 400.30 | 400.30 | 400.00 | 400.00 | 400.00 | -0.07% | 309,003 |
| Sep 25, 2025 | 400.10 | 400.40 | 400.00 | 400.30 | 400.30 | 0.08% | 303,953 |
| Sep 24, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | 400.00 | - | 276,459 |
| Sep 23, 2025 | 400.20 | 400.40 | 400.00 | 400.00 | 400.00 | -0.02% | 235,767 |
| Sep 22, 2025 | 400.00 | 400.30 | 400.00 | 400.10 | 400.10 | -0.07% | 268,962 |
| Sep 19, 2025 | 400.10 | 400.40 | 400.00 | 400.40 | 400.40 | 0.05% | 304,815 |
| Sep 18, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | - | 270,839 |
| Sep 17, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 290,114 |
| Sep 16, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | - | 303,654 |
| Sep 15, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | - | 245,264 |
| Sep 12, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | -0.05% | 288,892 |
| Sep 11, 2025 | 400.10 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 281,482 |
| Sep 10, 2025 | 400.10 | 400.40 | 400.00 | 400.00 | 400.00 | - | 285,277 |
| Sep 9, 2025 | 400.00 | 401.70 | 400.00 | 400.00 | 400.00 | -0.25% | 330,558 |
| Sep 8, 2025 | 400.10 | 401.00 | 400.10 | 401.00 | 401.00 | 0.25% | 322,461 |
| Sep 4, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | -0.02% | 305,402 |
| Sep 3, 2025 | 400.30 | 400.40 | 400.00 | 400.10 | 400.10 | 0.03% | 288,694 |
| Sep 2, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | -0.12% | 321,112 |
| Sep 1, 2025 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 0.13% | 303,962 |
| Aug 29, 2025 | 400.30 | 400.80 | 400.00 | 400.00 | 400.00 | -0.02% | 599,501 |
| Aug 28, 2025 | 400.70 | 400.70 | 400.00 | 400.10 | 400.10 | -0.15% | 310,185 |
| Aug 27, 2025 | 400.00 | 400.70 | 400.00 | 400.70 | 400.70 | 0.17% | 295,103 |
| Aug 26, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | -0.02% | 255,715 |
| Aug 25, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | 400.10 | 0.03% | 294,261 |
| Aug 22, 2025 | 400.10 | 400.10 | 400.00 | 400.00 | 400.00 | -0.05% | 264,607 |
| Aug 21, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 400.20 | - | 298,542 |
| Aug 20, 2025 | 400.10 | 400.30 | 400.00 | 400.20 | 400.20 | -0.02% | 290,646 |
| Aug 19, 2025 | 400.20 | 400.30 | 400.00 | 400.30 | 400.30 | 0.02% | 132,518 |
| Aug 18, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 400.20 | 0.05% | 237,258 |
| Aug 15, 2025 | 400.20 | 400.20 | 400.00 | 400.00 | 400.00 | - | 95,523 |
| Aug 14, 2025 | 400.20 | 400.60 | 400.00 | 400.00 | 400.00 | -0.05% | 208,999 |
| Aug 13, 2025 | 400.00 | 400.40 | 400.00 | 400.20 | 400.20 | - | 279,991 |
| Aug 12, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | 400.20 | - | 291,857 |
| Aug 11, 2025 | 400.20 | 400.50 | 400.10 | 400.20 | 400.20 | - | 285,671 |
| Aug 8, 2025 | 400.20 | 400.60 | 400.00 | 400.20 | 400.20 | 0.02% | 302,835 |
| Aug 7, 2025 | 401.70 | 401.70 | 400.00 | 400.10 | 400.10 | -0.47% | 312,559 |
| Aug 6, 2025 | 400.40 | 402.00 | 400.10 | 402.00 | 402.00 | 0.40% | 354,189 |
| Aug 5, 2025 | 400.30 | 400.80 | 400.10 | 400.40 | 400.40 | 0.07% | 289,341 |
| Aug 4, 2025 | 400.00 | 400.90 | 400.00 | 400.10 | 400.10 | -0.05% | 311,815 |
| Aug 1, 2025 | 401.00 | 401.00 | 400.00 | 400.30 | 400.30 | -0.20% | 301,338 |
| Jul 31, 2025 | 401.00 | 401.10 | 400.00 | 401.10 | 401.10 | 0.02% | 304,131 |
| Jul 30, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.05% | 303,749 |
| Jul 29, 2025 | 400.00 | 401.00 | 400.00 | 400.80 | 400.80 | 0.17% | 300,917 |
| Jul 28, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | 400.10 | - | 128,003 |
| Jul 25, 2025 | 400.00 | 400.40 | 400.00 | 400.10 | 400.10 | - | 241,896 |
| Jul 24, 2025 | 400.00 | 401.10 | 400.00 | 400.10 | 400.10 | 0.03% | 220,424 |
| Jul 23, 2025 | 400.40 | 401.40 | 400.00 | 400.00 | 400.00 | - | 421,485 |
| Jul 22, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | 400.00 | - | 358,816 |
| Jul 21, 2025 | 400.20 | 400.90 | 400.00 | 400.00 | 400.00 | - | 517,957 |
| Jul 18, 2025 | 400.10 | 400.50 | 400.00 | 400.00 | 400.00 | -0.02% | 316,029 |
| Jul 17, 2025 | 400.10 | 400.20 | 400.00 | 400.10 | 400.10 | 0.03% | 312,557 |
| Jul 16, 2025 | 400.40 | 400.50 | 400.00 | 400.00 | 400.00 | -0.12% | 314,990 |
| Jul 15, 2025 | 400.70 | 400.80 | 400.10 | 400.50 | 400.50 | -0.07% | 308,495 |