Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia
· Delayed Price · Currency is SAR 7.60
+0.09 (1.20%)
Apr 29, 2026, 2:07 PM AST
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | - | -1.66% | 2,505 |
| Apr 27, 2026 | 7.97 | 8.38 | 7.80 | 7.83 | 7.83 | 0.90% | 19,833 |
| Apr 26, 2026 | 7.69 | 7.80 | 7.69 | 7.76 | 7.76 | -0.89% | 20,166 |
| Apr 23, 2026 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | -0.89% | 2,318 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.83 | 7.90 | 7.90 | 0.89% | 13,343 |
| Apr 21, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | -2.12% | 1,901 |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | 1,771 |
| Apr 19, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 0.76% | 14,302 |
| Apr 16, 2026 | 8.00 | 8.32 | 7.92 | 7.92 | 7.92 | -1.49% | 5,342 |
| Apr 15, 2026 | 8.03 | 8.40 | 8.03 | 8.04 | 8.04 | 1.39% | 4,195 |
| Apr 14, 2026 | 7.80 | 7.94 | 7.80 | 7.93 | 7.93 | -0.88% | 8,138 |
| Apr 13, 2026 | 8.02 | 8.02 | 7.80 | 8.00 | 8.00 | 3.23% | 5,221 |
| Apr 12, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -4.56% | 7,310 |
| Apr 9, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | -2.99% | 9,618 |
| Apr 8, 2026 | 8.30 | 8.75 | 8.30 | 8.37 | 8.37 | 0.84% | 6,875 |
| Apr 7, 2026 | 8.28 | 8.30 | 8.01 | 8.30 | 8.30 | 2.85% | 24,296 |
| Apr 6, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% | 3,791 |
| Apr 5, 2026 | 8.18 | 8.45 | 8.04 | 8.04 | 8.04 | -3.48% | 4,758 |
| Apr 2, 2026 | 8.70 | 8.71 | 8.29 | 8.33 | 8.33 | -1.77% | 10,975 |
| Apr 1, 2026 | 8.09 | 8.50 | 7.75 | 8.48 | 8.48 | -1.28% | 157,035 |
| Mar 31, 2026 | 9.30 | 9.70 | 8.57 | 8.59 | 8.59 | -9.58% | 126,545 |
| Mar 30, 2026 | 9.50 | 9.76 | 9.14 | 9.50 | 9.50 | 5.56% | 35,890 |
| Mar 29, 2026 | 9.18 | 9.99 | 9.00 | 9.00 | 9.00 | 0.33% | 35,781 |
| Mar 26, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -4.37% | 16,047 |
| Mar 25, 2026 | 8.95 | 9.38 | 8.95 | 9.38 | 9.38 | 5.27% | 22,311 |
| Mar 24, 2026 | 8.90 | 9.38 | 8.90 | 8.91 | 8.91 | -1.22% | 8,793 |
| Mar 16, 2026 | 9.00 | 9.49 | 9.00 | 9.02 | 9.02 | 1.92% | 27,618 |
| Mar 15, 2026 | 8.84 | 9.00 | 8.84 | 8.85 | 8.85 | -3.17% | 24,022 |
| Mar 12, 2026 | 8.90 | 9.25 | 8.75 | 9.14 | 9.14 | 4.10% | 35,744 |
| Mar 11, 2026 | 8.83 | 9.27 | 8.78 | 8.78 | 8.78 | -1.35% | 3,780 |
| Mar 10, 2026 | 9.07 | 9.53 | 8.81 | 8.90 | 8.90 | - | 8,006 |
| Mar 9, 2026 | 9.79 | 9.79 | 8.90 | 8.90 | 8.90 | -9.18% | 15,457 |
| Mar 8, 2026 | 9.21 | 10.00 | 9.21 | 9.80 | 9.80 | -1.51% | 47,932 |
| 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 |