Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia
· Delayed Price · Currency is SAR 19.55
-1.18 (-5.69%)
Mar 9, 2026, 2:31 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.03 | 20.70 | 19.55 | 19.55 | 19.55 | -5.69% | 9,730 |
| Mar 8, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 45 |
| Mar 5, 2026 | 19.91 | 20.73 | 19.91 | 20.73 | 20.73 | 6.20% | 1,945 |
| Mar 4, 2026 | 20.10 | 20.30 | 19.52 | 19.52 | 19.52 | -8.66% | 4,923 |
| Mar 3, 2026 | 19.45 | 21.37 | 18.31 | 21.37 | 21.37 | 9.87% | 8,967 |
| Mar 2, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 202 |
| Mar 1, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.52% | 658 |
| Feb 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 22 |
| Feb 25, 2026 | 19.42 | 19.78 | 19.42 | 19.75 | 19.75 | 1.54% | 4,051 |
| Feb 24, 2026 | 19.03 | 19.45 | 19.00 | 19.45 | 19.45 | -2.16% | 1,835 |
| Feb 23, 2026 | 20.02 | 20.82 | 19.05 | 19.88 | 19.88 | -1.49% | 14,261 |
| Feb 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% | 621 |
| Feb 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% | 930 |
| Feb 17, 2026 | 19.38 | 20.00 | 19.38 | 20.00 | 20.00 | -6.98% | 22,689 |
| Feb 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,693 |
| Feb 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 20 |
| Feb 12, 2026 | 21.54 | 21.54 | 21.50 | 21.50 | 21.50 | -1.83% | 3,110 |
| Feb 11, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -0.50% | 2,407 |
| Feb 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 114 |
| Feb 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.82% | 507 |
| Feb 8, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | - |
| Feb 5, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | 25 |
| Feb 4, 2026 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | -0.77% | 1,134 |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.18% | 384 |
| Feb 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 65 |
| Feb 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 6.79% | 347 |
| Jan 29, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -3.37% | 4,506 |
| Jan 28, 2026 | 21.90 | 23.00 | 21.90 | 22.25 | 22.25 | 1.88% | 5,362 |
| Jan 27, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 50 |
| Jan 26, 2026 | 22.00 | 22.50 | 21.84 | 21.84 | 21.84 | -0.36% | 1,665 |
| Jan 25, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | 77 |
| Jan 22, 2026 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | -0.36% | 3,337 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.28% | 530 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.51 | 21.51 | 21.51 | -2.23% | 1,075 |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| Jan 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.00% | 444 |
| Jan 15, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 70 |
| Jan 14, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.86% | 670 |
| Jan 13, 2026 | 21.51 | 21.99 | 21.00 | 21.99 | 21.99 | -2.01% | 4,152 |
| Jan 12, 2026 | 22.35 | 22.44 | 22.35 | 22.44 | 22.44 | 3.41% | 561 |
| Jan 11, 2026 | 22.40 | 22.44 | 21.50 | 21.70 | 21.70 | 0.93% | 2,000 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | 0.66% | 4,223 |
| Jan 7, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.91% | 1,911 |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.09% | 1,000 |
| Jan 5, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 4.46% | 232 |
| Jan 4, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 1,557 |
| Jan 1, 2026 | 22.30 | 22.30 | 21.51 | 21.51 | 21.51 | -4.36% | 9,173 |
| Dec 31, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 5.00% | 149 |
| Dec 30, 2025 | 21.56 | 21.56 | 21.42 | 21.42 | 21.42 | -4.76% | 803 |
| Dec 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 4.31% | 979 |
| Dec 28, 2025 | 22.05 | 22.08 | 21.56 | 21.56 | 21.56 | -4.52% | 7,215 |
| Dec 25, 2025 | 22.65 | 22.65 | 22.50 | 22.58 | 22.58 | 0.04% | 4,614 |
| Dec 24, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 30 |
| Dec 23, 2025 | 22.51 | 22.57 | 22.51 | 22.57 | 22.57 | -0.57% | 1,498 |
| Dec 22, 2025 | 22.47 | 22.70 | 22.47 | 22.70 | 22.70 | -1.30% | 2,085 |
| Dec 21, 2025 | 23.15 | 23.15 | 22.00 | 23.00 | 23.00 | -2.13% | 8,434 |
| Dec 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 857 |
| Dec 17, 2025 | 23.60 | 24.00 | 23.50 | 23.50 | 23.50 | -1.34% | 5,935 |
| Dec 16, 2025 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | -0.75% | 3,795 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,330 |
| Dec 14, 2025 | 24.02 | 24.02 | 24.00 | 24.00 | 24.00 | -2.24% | 1,745 |
| Dec 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | 884 |
| Dec 10, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 2.00% | 2,504 |
| Dec 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.33% | 1,072 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.10 | 24.10 | 24.10 | -3.60% | 3,616 |
| Dec 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.38% | 213 |
| Dec 4, 2025 | 24.90 | 24.90 | 24.50 | 24.66 | 24.66 | 0.65% | 4,863 |
| Dec 3, 2025 | 24.71 | 24.82 | 24.50 | 24.50 | 24.50 | -0.81% | 2,493 |
| Dec 2, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | -1.20% | 4,568 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 554 |
| Nov 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.31% | 932 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.00 | 25.96 | 25.96 | -0.15% | 2,436 |
| Nov 26, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.15% | 1,428 |
| Nov 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.70% | 662 |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.10% | 870 |
| Nov 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 206 |
| Nov 20, 2025 | 25.10 | 25.50 | 24.92 | 25.50 | 25.50 | -1.85% | 4,374 |
| Nov 19, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 109 |
| Nov 18, 2025 | 24.67 | 26.00 | 24.67 | 25.98 | 25.98 | 4.97% | 5,611 |
| Nov 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 55 |
| Nov 16, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -1.00% | 1,629 |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| Nov 12, 2025 | 25.98 | 25.98 | 25.00 | 25.00 | 25.00 | -0.16% | 2,755 |
| Nov 11, 2025 | 25.22 | 25.22 | 24.87 | 25.04 | 25.04 | -4.35% | 6,888 |
| Nov 10, 2025 | 26.20 | 26.20 | 25.92 | 26.18 | 26.18 | 2.43% | 4,163 |
| Nov 9, 2025 | 25.98 | 25.98 | 25.56 | 25.56 | 25.56 | -1.62% | 569 |
| Nov 6, 2025 | 25.36 | 25.98 | 25.04 | 25.98 | 25.98 | -1.89% | 6,410 |
| Nov 5, 2025 | 25.50 | 26.48 | 25.00 | 26.48 | 26.48 | -1.12% | 9,646 |
| Nov 4, 2025 | 27.00 | 27.00 | 25.74 | 26.78 | 26.78 | -0.81% | 3,414 |
| Nov 3, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -1.39% | 2,912 |
| Nov 2, 2025 | 27.10 | 27.52 | 26.54 | 27.38 | 27.38 | -2.21% | 8,170 |
| Oct 30, 2025 | 28.50 | 28.50 | 27.98 | 28.00 | 28.00 | -0.71% | 6,043 |
| Oct 29, 2025 | 28.60 | 29.00 | 28.00 | 28.20 | 28.20 | -3.89% | 25,378 |
| Oct 28, 2025 | 29.38 | 29.38 | 29.34 | 29.34 | 29.34 | -0.54% | 1,003 |
| Oct 27, 2025 | 29.00 | 29.50 | 28.52 | 29.50 | 29.50 | -0.07% | 40,275 |
| Oct 26, 2025 | 28.18 | 29.52 | 28.18 | 29.52 | 29.52 | 1.79% | 1,187 |
| Oct 23, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -0.14% | 18,905 |
| Oct 22, 2025 | 30.50 | 30.50 | 29.00 | 29.04 | 29.04 | -4.85% | 14,801 |
| Oct 21, 2025 | 30.96 | 31.00 | 30.52 | 30.52 | 30.52 | -4.39% | 18,922 |
| Oct 20, 2025 | 31.30 | 31.92 | 30.90 | 31.92 | 31.92 | -6.06% | 8,113 |