International Holding Company PJSC (ADX:IHC)
United Arab Emirates
· Delayed Price · Currency is AED 390.00
0.00 (0.00%)
At close: Mar 6, 2026
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 391.00 | 391.50 | 390.00 | 390.00 | 390.00 | - | 200,006 |
| Mar 5, 2026 | 403.00 | 403.00 | 390.00 | 390.00 | 390.00 | -3.47% | 165,489 |
| Mar 4, 2026 | 395.00 | 404.00 | 390.00 | 404.00 | 404.00 | 1.10% | 93,176 |
| Feb 27, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 240,491 |
| Feb 26, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 274,015 |
| Feb 25, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 199,618 |
| Feb 24, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 256,732 |
| Feb 23, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 250,020 |
| Feb 20, 2026 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 229,081 |
| Feb 19, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 183,800 |
| Feb 18, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 247,741 |
| Feb 17, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 266,946 |
| Feb 16, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 239,474 |
| Feb 13, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 250,372 |
| Feb 12, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 272,147 |
| Feb 11, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 263,396 |
| Feb 10, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | - | 249,189 |
| Feb 9, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 258,140 |
| Feb 6, 2026 | 399.60 | 399.60 | 399.40 | 399.60 | 399.60 | - | 237,109 |
| Feb 5, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 263,013 |
| Feb 4, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 195,793 |
| Feb 3, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 232,835 |
| Feb 2, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 251,657 |
| Jan 30, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 252,368 |
| Jan 29, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 226,583 |
| Jan 28, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 243,833 |
| Jan 27, 2026 | 399.50 | 399.60 | 399.30 | 399.60 | 399.60 | - | 346,411 |
| Jan 26, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 251,003 |
| Jan 23, 2026 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 268,987 |
| Jan 22, 2026 | 399.60 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 241,038 |
| Jan 21, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 238,734 |
| Jan 20, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,941 |
| Jan 19, 2026 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,447 |
| Jan 16, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 247,986 |
| Jan 15, 2026 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 246,009 |
| Jan 14, 2026 | 399.60 | 399.60 | 399.40 | 399.60 | 399.60 | - | 248,318 |
| Jan 13, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 252,404 |
| Jan 12, 2026 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 242,171 |
| Jan 9, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 242,286 |
| Jan 8, 2026 | 399.60 | 399.70 | 399.50 | 399.50 | 399.50 | - | 273,580 |
| Jan 7, 2026 | 399.50 | 399.50 | 399.00 | 399.50 | 399.50 | -0.03% | 229,594 |
| Jan 6, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | - | 245,884 |
| Jan 5, 2026 | 399.50 | 399.60 | 399.40 | 399.60 | 399.60 | 0.03% | 241,089 |
| Jan 2, 2026 | 399.60 | 400.00 | 399.50 | 399.50 | 399.50 | - | 209,023 |
| Dec 31, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 269,784 |
| Dec 30, 2025 | 399.50 | 399.60 | 399.50 | 399.60 | 399.60 | - | 217,876 |
| Dec 29, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 256,857 |
| Dec 26, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 190,170 |
| Dec 25, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | - | 202,276 |
| Dec 24, 2025 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | -0.03% | 221,887 |
| Dec 23, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | 0.03% | 233,871 |
| Dec 22, 2025 | 399.60 | 399.60 | 399.50 | 399.50 | 399.50 | -0.05% | 235,961 |
| Dec 19, 2025 | 399.50 | 399.70 | 399.50 | 399.70 | 399.70 | - | 225,778 |
| Dec 18, 2025 | 399.50 | 399.70 | 399.50 | 399.70 | 399.70 | 0.05% | 242,843 |
| Dec 17, 2025 | 399.50 | 399.60 | 399.40 | 399.50 | 399.50 | - | 276,108 |
| Dec 16, 2025 | 399.50 | 399.60 | 399.50 | 399.50 | 399.50 | -0.03% | 233,443 |
| Dec 15, 2025 | 399.60 | 399.60 | 399.50 | 399.60 | 399.60 | - | 205,812 |
| Dec 12, 2025 | 399.80 | 399.80 | 399.50 | 399.60 | 399.60 | -0.08% | 186,926 |
| Dec 11, 2025 | 399.50 | 399.90 | 399.50 | 399.90 | 399.90 | 0.10% | 224,678 |
| Dec 10, 2025 | 399.60 | 399.60 | 399.50 | 399.50 | 399.50 | -0.05% | 231,050 |
| Dec 9, 2025 | 399.50 | 399.90 | 399.50 | 399.70 | 399.70 | 0.05% | 233,844 |
| Dec 8, 2025 | 400.00 | 400.00 | 399.50 | 399.50 | 399.50 | - | 182,294 |
| Dec 5, 2025 | 400.30 | 400.30 | 399.50 | 399.50 | 399.50 | - | 241,238 |
| 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 |