International Holding Company PJSC (ADX:IHC)
United Arab Emirates
· Delayed Price · Currency is AED 390.40
+0.40 (0.10%)
At close: Apr 28, 2026
ADX:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 391.00 | 392.90 | 389.90 | 390.40 | 390.40 | 0.10% | 194,646 |
| Apr 27, 2026 | 390.00 | 391.90 | 389.90 | 390.00 | 390.00 | -0.51% | 161,049 |
| Apr 24, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | - | 266,534 |
| Apr 23, 2026 | 392.80 | 393.00 | 390.00 | 392.00 | 392.00 | -0.20% | 250,613 |
| Apr 22, 2026 | 390.70 | 392.80 | 389.90 | 392.80 | 392.80 | 0.51% | 219,357 |
| Apr 21, 2026 | 390.70 | 390.80 | 390.00 | 390.80 | 390.80 | 0.21% | 218,939 |
| Apr 20, 2026 | 391.00 | 391.00 | 389.90 | 390.00 | 390.00 | - | 183,796 |
| Apr 17, 2026 | 392.00 | 393.10 | 390.00 | 390.00 | 390.00 | -0.51% | 206,440 |
| Apr 16, 2026 | 391.80 | 392.00 | 390.80 | 392.00 | 392.00 | 0.28% | 200,890 |
| Apr 15, 2026 | 391.80 | 391.80 | 390.00 | 390.90 | 390.90 | 0.10% | 187,193 |
| Apr 14, 2026 | 390.00 | 391.30 | 390.00 | 390.50 | 390.50 | 0.13% | 213,006 |
| Apr 13, 2026 | 390.30 | 390.30 | 390.00 | 390.00 | 390.00 | - | 191,404 |
| Apr 10, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.51% | 195,882 |
| Apr 9, 2026 | 390.40 | 392.00 | 390.00 | 392.00 | 392.00 | 0.51% | 240,825 |
| Apr 8, 2026 | 390.40 | 390.80 | 390.00 | 390.00 | 390.00 | -0.10% | 213,023 |
| Apr 7, 2026 | 390.10 | 390.80 | 390.00 | 390.40 | 390.40 | 0.10% | 209,689 |
| Apr 6, 2026 | 391.50 | 391.50 | 390.00 | 390.00 | 390.00 | -0.38% | 194,723 |
| Apr 3, 2026 | 390.60 | 393.00 | 390.40 | 391.50 | 391.50 | 0.31% | 186,351 |
| Apr 2, 2026 | 390.00 | 390.30 | 389.90 | 390.30 | 390.30 | 0.08% | 188,420 |
| Apr 1, 2026 | 390.00 | 390.20 | 389.90 | 390.00 | 390.00 | - | 207,997 |
| Mar 31, 2026 | 390.60 | 390.90 | 390.00 | 390.00 | 390.00 | -0.15% | 203,201 |
| Mar 30, 2026 | 390.10 | 390.60 | 390.00 | 390.60 | 390.60 | 0.13% | 122,618 |
| Mar 27, 2026 | 390.00 | 390.50 | 389.90 | 390.10 | 390.10 | -0.20% | 188,291 |
| Mar 26, 2026 | 390.00 | 392.60 | 390.00 | 390.90 | 390.90 | -0.43% | 210,902 |
| Mar 25, 2026 | 390.70 | 393.00 | 390.00 | 392.60 | 392.60 | 0.49% | 216,918 |
| Mar 24, 2026 | 390.00 | 390.70 | 390.00 | 390.70 | 390.70 | 0.18% | 196,514 |
| Mar 23, 2026 | 390.00 | 390.20 | 390.00 | 390.00 | 390.00 | - | 170,536 |
| Mar 18, 2026 | 390.20 | 390.20 | 389.90 | 390.00 | 390.00 | -0.05% | 162,720 |
| Mar 17, 2026 | 391.00 | 391.00 | 390.00 | 390.20 | 390.20 | -0.20% | 150,626 |
| Mar 16, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | 0.26% | 190,906 |
| Mar 13, 2026 | 390.20 | 390.20 | 390.00 | 390.00 | 390.00 | -0.64% | 181,880 |
| Mar 12, 2026 | 395.00 | 395.90 | 390.20 | 392.50 | 392.50 | -0.86% | 160,799 |
| Mar 11, 2026 | 397.90 | 398.00 | 392.00 | 395.90 | 395.90 | -0.50% | 189,274 |
| Mar 10, 2026 | 399.00 | 399.00 | 390.00 | 397.90 | 397.90 | -0.38% | 195,359 |
| Mar 9, 2026 | 390.00 | 399.40 | 390.00 | 399.40 | 399.40 | 2.41% | 171,124 |
| 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 |