Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia
· Delayed Price · Currency is SAR 8.90
-0.90 (-9.18%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.40 | 9.16 | 9.95 | 9.95 | 3.65% | 26,351 |
| Mar 4, 2026 | 9.40 | 10.29 | 9.27 | 9.60 | 9.60 | 1.16% | 11,809 |
| Mar 3, 2026 | 8.87 | 9.69 | 8.87 | 9.49 | 9.49 | 5.56% | 30,615 |
| Mar 2, 2026 | 8.50 | 8.99 | 8.50 | 8.99 | 8.99 | 2.51% | 8,697 |
| Mar 1, 2026 | 8.32 | 8.77 | 8.32 | 8.77 | 8.77 | -4.67% | 3,058 |
| Feb 26, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 2.22% | 4,476 |
| Feb 25, 2026 | 8.75 | 9.29 | 8.75 | 9.00 | 9.00 | 2.86% | 33,136 |
| Feb 24, 2026 | 8.23 | 8.75 | 8.23 | 8.75 | 8.75 | 8.02% | 46,052 |
| Feb 23, 2026 | 8.48 | 8.50 | 8.09 | 8.10 | 8.10 | -6.68% | 9,657 |
| Feb 19, 2026 | 8.88 | 8.88 | 8.68 | 8.68 | 8.68 | -3.56% | 6,562 |
| Feb 18, 2026 | 9.10 | 9.19 | 8.90 | 9.00 | 9.00 | 1.12% | 15,252 |
| Feb 17, 2026 | 9.55 | 9.86 | 8.90 | 8.90 | 8.90 | -1.11% | 47,500 |
| Feb 16, 2026 | 7.80 | 9.20 | 7.80 | 9.00 | 9.00 | 15.38% | 230,613 |
| Feb 15, 2026 | 7.22 | 7.90 | 7.22 | 7.80 | 7.80 | 5.26% | 63,673 |
| Feb 12, 2026 | 7.30 | 7.45 | 7.27 | 7.41 | 7.41 | 1.51% | 19,060 |
| Feb 11, 2026 | 7.21 | 7.40 | 7.21 | 7.30 | 7.30 | -0.27% | 6,657 |
| Feb 10, 2026 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | -0.27% | 6,453 |
| Feb 9, 2026 | 7.39 | 7.40 | 7.34 | 7.34 | 7.34 | -2.13% | 5,645 |
| Feb 8, 2026 | 7.52 | 7.52 | 7.35 | 7.50 | 7.50 | - | 16,482 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.60% | 2,825 |
| Feb 4, 2026 | 7.60 | 7.70 | 7.59 | 7.70 | 7.70 | 0.52% | 10,981 |
| Feb 3, 2026 | 7.70 | 7.70 | 7.60 | 7.66 | 7.66 | 0.39% | 13,014 |
| Feb 2, 2026 | 7.63 | 7.66 | 7.63 | 7.63 | 7.63 | -3.90% | 9,428 |
| Feb 1, 2026 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 3.12% | 5,965 |
| Jan 29, 2026 | 7.60 | 8.10 | 7.60 | 7.70 | 7.70 | 6.21% | 44,851 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 2,986 |
| Jan 27, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 1.39% | 5,318 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.19 | 7.20 | 7.20 | -0.69% | 16,137 |
| Jan 25, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 0.28% | 20,387 |
| Jan 22, 2026 | 7.24 | 7.30 | 7.23 | 7.23 | 7.23 | -0.96% | 8,971 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 11,941 |
| Jan 20, 2026 | 7.25 | 7.27 | 7.15 | 7.15 | 7.15 | -0.69% | 15,066 |
| Jan 19, 2026 | 7.20 | 7.27 | 7.20 | 7.20 | 7.20 | -1.37% | 10,734 |
| Jan 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3,147 |
| Jan 15, 2026 | 7.30 | 7.32 | 7.21 | 7.30 | 7.30 | - | 15,516 |
| Jan 14, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | -1.48% | 10,756 |
| Jan 13, 2026 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 0.41% | 3,478 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.41% | 4,868 |
| Jan 11, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 6,982 |
| Jan 8, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -1.07% | 12,019 |
| Jan 7, 2026 | 7.44 | 7.72 | 7.44 | 7.48 | 7.48 | 2.33% | 35,268 |
| Jan 6, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -1.08% | 2,843 |
| Jan 5, 2026 | 7.32 | 7.79 | 7.32 | 7.39 | 7.39 | -3.27% | 5,015 |
| Jan 4, 2026 | 7.45 | 7.64 | 7.29 | 7.64 | 7.64 | 4.66% | 4,963 |
| Jan 1, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | -2.01% | 1,744 |
| Dec 31, 2025 | 7.20 | 7.45 | 7.11 | 7.45 | 7.45 | 3.47% | 6,716 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.31% | 39,729 |
| Dec 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.38% | 5,184 |
| Dec 28, 2025 | 7.40 | 7.40 | 7.26 | 7.27 | 7.27 | -1.62% | 19,733 |
| Dec 25, 2025 | 7.63 | 7.70 | 7.39 | 7.39 | 7.39 | -0.14% | 6,954 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 10,798 |
| Dec 23, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 6,307 |
| Dec 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 5,578 |
| Dec 21, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 6,921 |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2,682 |
| Dec 17, 2025 | 7.34 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 10,424 |
| Dec 16, 2025 | 7.75 | 7.89 | 7.30 | 7.30 | 7.30 | -0.54% | 7,220 |
| Dec 15, 2025 | 7.92 | 7.92 | 7.34 | 7.34 | 7.34 | -3.29% | 6,191 |
| Dec 14, 2025 | 7.35 | 7.59 | 7.30 | 7.59 | 7.59 | 0.93% | 5,646 |
| Dec 11, 2025 | 7.50 | 7.82 | 7.50 | 7.52 | 7.52 | 2.59% | 23,394 |
| Dec 10, 2025 | 7.02 | 7.68 | 7.00 | 7.33 | 7.33 | 4.71% | 84,354 |
| Dec 9, 2025 | 7.10 | 7.13 | 7.00 | 7.00 | 7.00 | - | 29,298 |
| Dec 8, 2025 | 7.13 | 7.20 | 7.00 | 7.00 | 7.00 | -4.50% | 58,495 |
| Dec 7, 2025 | 7.50 | 7.55 | 7.22 | 7.33 | 7.33 | -6.03% | 41,809 |
| Dec 4, 2025 | 7.40 | 7.80 | 7.22 | 7.80 | 7.80 | 9.40% | 21,533 |
| Dec 3, 2025 | 7.50 | 7.60 | 7.13 | 7.13 | 7.13 | -1.66% | 34,472 |
| Dec 2, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -2.68% | 37,772 |
| Dec 1, 2025 | 7.44 | 7.50 | 7.40 | 7.45 | 7.45 | 2.05% | 18,789 |
| Nov 30, 2025 | 7.74 | 7.85 | 7.30 | 7.30 | 7.30 | -5.81% | 40,009 |
| Nov 27, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 6,026 |
| Nov 26, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 4,590 |
| Nov 25, 2025 | 7.75 | 7.77 | 7.50 | 7.55 | 7.55 | -3.08% | 44,038 |
| Nov 24, 2025 | 7.90 | 7.96 | 7.72 | 7.79 | 7.79 | -0.13% | 6,149 |
| Nov 23, 2025 | 7.90 | 7.93 | 7.73 | 7.80 | 7.80 | 1.04% | 43,228 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.72 | 7.72 | 7.72 | -1.03% | 9,882 |
| Nov 19, 2025 | 8.00 | 8.00 | 7.62 | 7.80 | 7.80 | -1.02% | 48,254 |
| Nov 18, 2025 | 8.00 | 8.08 | 7.88 | 7.88 | 7.88 | -1.50% | 62,956 |
| Nov 17, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | -0.25% | 13,424 |
| Nov 16, 2025 | 8.00 | 8.21 | 8.00 | 8.02 | 8.02 | 0.12% | 17,243 |
| Nov 13, 2025 | 8.52 | 8.52 | 8.00 | 8.01 | 8.01 | -1.48% | 32,102 |
| Nov 12, 2025 | 8.90 | 9.00 | 8.00 | 8.13 | 8.13 | -3.21% | 98,532 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -4.55% | 31,204 |
| Nov 10, 2025 | 8.81 | 9.06 | 8.80 | 8.80 | 8.80 | -4.97% | 27,472 |
| Nov 9, 2025 | 9.00 | 9.49 | 8.72 | 9.26 | 9.26 | 2.89% | 24,219 |
| Nov 6, 2025 | 9.90 | 9.94 | 8.92 | 9.00 | 9.00 | -8.81% | 215,143 |
| Nov 5, 2025 | 9.66 | 10.09 | 9.12 | 9.87 | 9.87 | 2.28% | 200,540 |
| Nov 4, 2025 | 8.69 | 9.65 | 8.45 | 9.65 | 9.65 | 14.88% | 43,773 |
| Nov 3, 2025 | 8.80 | 8.99 | 8.40 | 8.40 | 8.40 | -2.67% | 92,264 |
| Nov 2, 2025 | 9.00 | 9.40 | 8.63 | 8.63 | 8.63 | -4.11% | 59,984 |
| Oct 30, 2025 | 7.50 | 9.36 | 7.50 | 9.00 | 9.00 | 22.28% | 399,212 |
| Oct 29, 2025 | 7.40 | 7.64 | 7.36 | 7.36 | 7.36 | 0.68% | 12,599 |
| Oct 28, 2025 | 7.30 | 7.38 | 7.30 | 7.31 | 7.31 | - | 52,483 |
| Oct 27, 2025 | 7.33 | 7.36 | 7.28 | 7.31 | 7.31 | - | 23,576 |
| Oct 26, 2025 | 7.31 | 7.37 | 7.30 | 7.31 | 7.31 | - | 4,977 |
| Oct 23, 2025 | 7.34 | 7.39 | 7.30 | 7.31 | 7.31 | -1.35% | 46,736 |
| Oct 22, 2025 | 7.35 | 7.50 | 7.35 | 7.41 | 7.41 | 0.95% | 4,921 |
| Oct 21, 2025 | 7.53 | 7.68 | 7.33 | 7.34 | 7.34 | 0.55% | 12,875 |
| Oct 20, 2025 | 7.45 | 7.49 | 7.29 | 7.30 | 7.30 | -0.54% | 14,050 |
| Oct 19, 2025 | 7.30 | 7.35 | 7.29 | 7.34 | 7.34 | 0.69% | 9,476 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.28 | 7.29 | 7.29 | -1.35% | 9,133 |