International Human Resources Company (TADAWUL:9545)
Saudi Arabia
· Delayed Price · Currency is SAR 5.09
-0.09 (-1.74%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:9545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.94 | 5.09 | 4.94 | 5.09 | 5.09 | -1.74% | 73,469 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 4,174 |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 52 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.16% | 1,309 |
| Apr 23, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.20% | 5,352 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.97 | 5.08 | 5.08 | -1.74% | 22,899 |
| Apr 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.38% | 647 |
| Apr 20, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -3.81% | 9,783 |
| Apr 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 153 |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.74% | 1,314 |
| Apr 15, 2026 | 5.13 | 5.25 | 5.10 | 5.11 | 5.11 | -4.66% | 123,044 |
| Apr 14, 2026 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | -1.65% | 74,434 |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,006 |
| Apr 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 9, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 3.02% | 5,500 |
| Apr 8, 2026 | 5.37 | 5.45 | 5.29 | 5.29 | 5.29 | -2.94% | 75,077 |
| Apr 7, 2026 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | - | 45,430 |
| Apr 6, 2026 | 5.20 | 5.47 | 5.20 | 5.45 | 5.45 | 5.83% | 36,430 |
| Apr 5, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,999 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 1.96% | 2,540 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.02 | 5.10 | 5.10 | -5.56% | 146,449 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.18 | 5.40 | 5.40 | -0.92% | 13,602 |
| Mar 30, 2026 | 5.52 | 5.62 | 5.45 | 5.45 | 5.45 | -0.55% | 23,347 |
| Mar 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 845 |
| Mar 26, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 1.86% | 1,285 |
| Mar 25, 2026 | 5.13 | 5.38 | 5.02 | 5.38 | 5.38 | -1.47% | 27,345 |
| Mar 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 100 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 3,050 |
| Mar 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Mar 12, 2026 | 5.20 | 5.36 | 5.08 | 5.36 | 5.36 | -0.56% | 53,110 |
| Mar 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.26% | 1,001 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.17 | 5.17 | 5.17 | -2.27% | 3,214 |
| Mar 9, 2026 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | -3.82% | 3,514 |
| Mar 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 302 |
| Mar 5, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 2,764 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Mar 2, 2026 | 5.30 | 5.50 | 5.12 | 5.50 | 5.50 | 4.36% | 25,268 |
| Mar 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 1,541 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 24, 2026 | 5.34 | 5.55 | 5.30 | 5.55 | 5.55 | -0.36% | 8,202 |
| Feb 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Feb 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1 |
| Feb 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 39 |
| Feb 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.72% | 1,467 |
| Feb 16, 2026 | 5.35 | 5.40 | 5.35 | 5.37 | 5.37 | -2.36% | 15,303 |
| Feb 15, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.43% | 12,637 |
| Feb 12, 2026 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | -5.10% | 19,130 |
| Feb 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 418 |
| Feb 10, 2026 | 5.83 | 5.89 | 5.80 | 5.88 | 5.88 | 2.26% | 13,666 |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 566 |
| Feb 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.86% | 1,120 |
| Feb 5, 2026 | 5.58 | 5.70 | 5.58 | 5.59 | 5.59 | -1.93% | 31,283 |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.15% | 7,067 |
| Feb 3, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 1.64% | 1,530 |
| Feb 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 286 |
| Feb 1, 2026 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 0.92% | 12,044 |
| Jan 29, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -0.37% | 15,335 |
| Jan 28, 2026 | 5.44 | 5.46 | 5.35 | 5.46 | 5.46 | 0.37% | 6,049 |
| Jan 27, 2026 | 5.39 | 5.44 | 5.34 | 5.44 | 5.44 | 0.93% | 32,827 |
| Jan 26, 2026 | 5.24 | 5.39 | 5.22 | 5.39 | 5.39 | -0.19% | 4,315 |
| Jan 25, 2026 | 5.48 | 5.48 | 5.22 | 5.40 | 5.40 | 1.69% | 4,376 |
| Jan 22, 2026 | 5.40 | 5.56 | 5.29 | 5.31 | 5.31 | -2.39% | 22,451 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.40 | 5.44 | 5.44 | -2.16% | 8,390 |
| Jan 20, 2026 | 5.50 | 5.56 | 5.43 | 5.56 | 5.56 | -2.11% | 12,724 |
| Jan 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 3 |
| Jan 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.61% | 2,051 |
| Jan 15, 2026 | 5.74 | 5.74 | 5.42 | 5.59 | 5.59 | -0.18% | 12,832 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 3,337 |
| Jan 13, 2026 | 5.57 | 5.68 | 5.55 | 5.68 | 5.68 | 1.97% | 15,954 |
| Jan 12, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | - | 1,508 |
| Jan 11, 2026 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | - | 3,897 |
| Jan 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | 5,010 |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | 6,598 |
| Jan 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1,568 |
| Jan 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | 10,407 |
| Jan 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.81% | 3,767 |
| Jan 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 1 |
| Dec 31, 2025 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 2.12% | 25,289 |
| Dec 30, 2025 | 5.54 | 5.65 | 5.53 | 5.65 | 5.65 | -0.88% | 4,800 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 28, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.18% | 4,212 |
| Dec 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.39% | 10,368 |
| Dec 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.12% | 3,461 |
| Dec 23, 2025 | 5.58 | 5.80 | 5.52 | 5.65 | 5.65 | -2.75% | 28,549 |
| Dec 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 78 |
| Dec 21, 2025 | 5.70 | 5.81 | 5.63 | 5.81 | 5.81 | 2.83% | 14,797 |
| Dec 18, 2025 | 5.79 | 5.85 | 5.65 | 5.65 | 5.65 | -2.42% | 7,671 |
| Dec 17, 2025 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | 0.17% | 25,991 |
| Dec 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.52% | 1,015 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 8,636 |
| Dec 14, 2025 | 5.60 | 5.80 | 5.52 | 5.78 | 5.78 | 3.21% | 7,003 |
| Dec 11, 2025 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 48,695 |
| Dec 10, 2025 | 5.63 | 5.79 | 5.63 | 5.70 | 5.70 | 0.71% | 15,723 |
| Dec 9, 2025 | 5.50 | 5.66 | 5.47 | 5.66 | 5.66 | 2.91% | 152,201 |
| Dec 8, 2025 | 5.61 | 5.61 | 5.47 | 5.50 | 5.50 | -3.51% | 246,239 |
| Dec 7, 2025 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -0.18% | 31,916 |
| Dec 4, 2025 | 5.84 | 5.84 | 5.66 | 5.71 | 5.71 | -1.89% | 32,602 |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2,439 |