Arabian International Healthcare Holding Company (TADAWUL:9530)
Saudi Arabia
· Delayed Price · Currency is SAR 24.66
+0.16 (0.65%)
At close: Dec 4, 2025
TADAWUL:9530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 252 |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.10% | 665 |
| 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 |
| Oct 19, 2025 | 32.22 | 33.98 | 30.82 | 33.98 | 33.98 | 1.43% | 24,615 |
| Oct 16, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.12% | 206 |
| Oct 15, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.39% | 567 |
| Oct 14, 2025 | 31.54 | 33.00 | 30.62 | 33.00 | 33.00 | 4.70% | 19,303 |
| Oct 13, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -3.90% | 154 |
| Oct 12, 2025 | 31.68 | 32.80 | 31.58 | 32.80 | 32.80 | 0.55% | 1,925 |
| Oct 9, 2025 | 30.02 | 32.62 | 30.02 | 32.62 | 32.62 | 9.91% | 9,334 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.68 | 29.68 | 29.68 | -1.07% | 2,464 |
| Oct 7, 2025 | 29.50 | 31.20 | 29.50 | 30.00 | 30.00 | 1.76% | 14,444 |
| Oct 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - | - |
| Oct 5, 2025 | 28.86 | 29.50 | 28.02 | 29.48 | 29.48 | 0.61% | 8,665 |
| Oct 2, 2025 | 29.10 | 29.50 | 29.10 | 29.30 | 29.30 | 0.69% | 5,022 |
| Oct 1, 2025 | 27.86 | 29.48 | 27.86 | 29.10 | 29.10 | 7.06% | 3,505 |
| Sep 30, 2025 | 27.18 | 27.20 | 27.18 | 27.18 | 27.18 | -0.80% | 1,340 |
| Sep 29, 2025 | 27.48 | 27.48 | 27.40 | 27.40 | 27.40 | 0.22% | 2,181 |
| Sep 28, 2025 | 27.96 | 27.98 | 27.34 | 27.34 | 27.34 | -4.07% | 1,176 |