Future Vision for Health Training Company (TADAWUL:9632)
Saudi Arabia
· Delayed Price · Currency is SAR 7.80
+0.67 (9.40%)
At close: Dec 4, 2025
TADAWUL:9632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,414 |
| 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 |
| Oct 15, 2025 | 7.30 | 7.39 | 7.25 | 7.39 | 7.39 | 0.68% | 6,463 |
| Oct 14, 2025 | 7.54 | 7.59 | 7.34 | 7.34 | 7.34 | 0.69% | 2,343 |
| Oct 13, 2025 | 7.70 | 7.70 | 7.29 | 7.29 | 7.29 | -4.08% | 8,525 |
| Oct 12, 2025 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 9,188 |
| Oct 9, 2025 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 1.73% | 16,280 |
| Oct 8, 2025 | 7.55 | 7.60 | 7.51 | 7.52 | 7.52 | -1.31% | 42,633 |
| Oct 7, 2025 | 7.49 | 7.67 | 7.49 | 7.62 | 7.62 | -0.78% | 47,447 |
| Oct 6, 2025 | 7.29 | 8.00 | 7.15 | 7.68 | 7.68 | 8.02% | 43,917 |
| Oct 5, 2025 | 7.33 | 7.33 | 7.03 | 7.11 | 7.11 | 0.85% | 97,761 |
| Oct 2, 2025 | 6.96 | 7.40 | 6.96 | 7.05 | 7.05 | 1.15% | 79,543 |
| Oct 1, 2025 | 6.79 | 6.97 | 6.79 | 6.97 | 6.97 | 5.45% | 1,203 |
| Sep 30, 2025 | 6.81 | 6.81 | 6.61 | 6.61 | 6.61 | -3.92% | 11,621 |
| Sep 29, 2025 | 7.00 | 7.04 | 6.88 | 6.88 | 6.88 | -4.31% | 11,923 |
| Sep 28, 2025 | 7.08 | 7.19 | 6.95 | 7.19 | 7.19 | 1.99% | 26,286 |