Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia
· Delayed Price · Currency is SAR 20.80
+0.76 (3.79%)
Apr 29, 2026, 1:31 PM AST
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | - | - | 103 |
| Apr 28, 2026 | 20.00 | 20.04 | 19.98 | 20.04 | 20.04 | 0.60% | 7,964 |
| Apr 27, 2026 | 19.81 | 20.00 | 19.80 | 19.92 | 19.92 | -2.69% | 6,261 |
| Apr 26, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 1.34% | 1,050 |
| Apr 23, 2026 | 20.50 | 20.50 | 20.19 | 20.20 | 20.20 | -1.46% | 3,373 |
| Apr 22, 2026 | 20.80 | 21.07 | 20.00 | 20.50 | 20.50 | -2.38% | 9,331 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | 6,834 |
| Apr 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.65% | 1,776 |
| Apr 19, 2026 | 21.50 | 21.50 | 21.32 | 21.39 | 21.39 | -2.33% | 4,122 |
| Apr 16, 2026 | 21.98 | 21.98 | 21.90 | 21.90 | 21.90 | -0.45% | 528 |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.48% | 646 |
| Apr 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 10 |
| Apr 13, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 124 |
| Apr 12, 2026 | 22.56 | 22.56 | 22.20 | 22.33 | 22.33 | 2.24% | 1,867 |
| Apr 9, 2026 | 21.24 | 22.00 | 21.24 | 21.84 | 21.84 | 1.35% | 8,714 |
| Apr 8, 2026 | 21.61 | 21.61 | 21.55 | 21.55 | 21.55 | 1.56% | 4,704 |
| Apr 7, 2026 | 21.59 | 21.59 | 21.22 | 21.22 | 21.22 | -2.21% | 1,386 |
| Apr 6, 2026 | 21.88 | 21.88 | 21.30 | 21.70 | 21.70 | -5.65% | 3,269 |
| Apr 5, 2026 | 22.36 | 23.11 | 22.36 | 23.00 | 23.00 | 4.55% | 1,382 |
| Apr 2, 2026 | 21.99 | 22.00 | 21.95 | 22.00 | 22.00 | 3.29% | 3,359 |
| Apr 1, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.14% | 1,208 |
| Mar 31, 2026 | 21.23 | 22.19 | 21.23 | 21.33 | 21.33 | -3.00% | 1,507 |
| Mar 30, 2026 | 21.11 | 23.21 | 21.00 | 21.99 | 21.99 | 7.37% | 13,541 |
| Mar 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.54% | 1,258 |
| Mar 26, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 0.14% | 660 |
| Mar 25, 2026 | 20.98 | 20.98 | 20.77 | 20.77 | 20.77 | 1.76% | 2,687 |
| Mar 24, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.10% | 1,917 |
| Mar 16, 2026 | 20.32 | 20.32 | 19.99 | 19.99 | 19.99 | -2.49% | 6,564 |
| Mar 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 111 |
| Mar 12, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.05% | 6,878 |
| Mar 11, 2026 | 20.74 | 20.93 | 20.74 | 20.93 | 20.93 | 6.79% | 3,182 |
| Mar 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | 957 |
| 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 |