Arabian International Healthcare Holding Co. 9530
TADAWUL · Saudi Arabia · Health Technology
SAR 16.040.00 (0.00%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 16.04 | 0.00% | SAR 16.04 | SAR 16.04 | SAR 16.04 | 105 |
| 2026-09-29 | SAR 16.04 | 0.00% | SAR 16.04 | SAR 16.04 | SAR 16.04 | 0 |
| 2026-09-28 | SAR 16.04 | -1.11% | SAR 16.05 | SAR 16.05 | SAR 16.04 | 887 |
| 2026-09-27 | SAR 16.22 | 0.00% | SAR 16.22 | SAR 16.22 | SAR 16.22 | 0 |
| 2026-09-24 | SAR 16.22 | 0.00% | SAR 16.22 | SAR 16.22 | SAR 16.22 | 171 |
| 2026-09-22 | SAR 16.22 | +1.37% | SAR 16.01 | SAR 16.22 | SAR 16.01 | 1.51K |
| 2026-09-21 | SAR 16.00 | -3.03% | SAR 16.00 | SAR 16.00 | SAR 16.00 | 500 |
| 2026-09-20 | SAR 16.50 | 0.00% | SAR 16.50 | SAR 16.50 | SAR 16.50 | 126 |
| 2026-09-17 | SAR 16.50 | +0.92% | SAR 16.79 | SAR 16.79 | SAR 16.50 | 6.38K |
| 2026-09-16 | SAR 16.35 | -2.45% | SAR 16.32 | SAR 16.35 | SAR 16.31 | 2.97K |
| 2026-09-15 | SAR 16.76 | -0.30% | SAR 16.76 | SAR 16.76 | SAR 16.76 | 456 |
| 2026-09-14 | SAR 16.81 | -0.53% | SAR 16.80 | SAR 16.81 | SAR 16.80 | 2.40K |
| 2026-09-13 | SAR 16.90 | 0.00% | SAR 16.90 | SAR 16.90 | SAR 16.90 | 1 |
| 2026-09-10 | SAR 16.90 | -0.65% | SAR 16.90 | SAR 16.90 | SAR 16.90 | 3.87K |
| 2026-09-09 | SAR 17.01 | +0.06% | SAR 17.01 | SAR 17.01 | SAR 17.01 | 435 |
| 2026-09-08 | SAR 17.00 | 0.00% | SAR 16.99 | SAR 17.00 | SAR 16.99 | 1.08K |
| 2026-09-07 | SAR 17.00 | -0.58% | SAR 17.00 | SAR 17.00 | SAR 17.00 | 350 |
| 2026-09-06 | SAR 17.10 | 0.00% | SAR 17.11 | SAR 17.11 | SAR 17.10 | 3.30K |
| 2026-09-03 | SAR 17.10 | -1.16% | SAR 17.11 | SAR 17.11 | SAR 17.10 | 3.30K |
| 2026-09-02 | SAR 17.30 | -2.32% | SAR 17.30 | SAR 17.30 | SAR 17.30 | 959 |
| 2026-09-01 | SAR 17.71 | +2.07% | SAR 17.71 | SAR 17.71 | SAR 17.71 | 1.14K |
| 2026-08-31 | SAR 17.35 | -1.14% | SAR 17.31 | SAR 17.70 | SAR 17.30 | 2.68K |
| 2026-08-30 | SAR 17.55 | +2.03% | SAR 17.55 | SAR 17.55 | SAR 17.55 | 608 |
| 2026-08-27 | SAR 17.20 | 0.00% | SAR 17.17 | SAR 17.28 | SAR 17.17 | 2.72K |
| 2026-08-26 | SAR 17.20 | -0.46% | SAR 17.17 | SAR 17.28 | SAR 17.17 | 2.72K |
| 2026-08-25 | SAR 17.28 | 0.00% | SAR 17.28 | SAR 17.28 | SAR 17.28 | 819 |
| 2026-08-24 | SAR 17.28 | +4.10% | SAR 16.63 | SAR 17.28 | SAR 16.63 | 5.51K |
| 2026-08-23 | SAR 16.60 | -1.43% | SAR 16.84 | SAR 17.23 | SAR 16.60 | 247.22K |
| 2026-08-20 | SAR 16.84 | -1.81% | SAR 16.85 | SAR 16.85 | SAR 16.84 | 1.16K |
| 2026-08-19 | SAR 17.15 | 0.00% | SAR 17.15 | SAR 17.15 | SAR 17.14 | 2.79K |
| 2026-08-18 | SAR 17.15 | -3.11% | SAR 17.15 | SAR 17.20 | SAR 17.10 | 26.37K |
| 2026-08-17 | SAR 17.70 | -1.67% | SAR 18.10 | SAR 18.20 | SAR 17.70 | 3.43K |
| 2026-08-16 | SAR 18.00 | 0.00% | SAR 18.00 | SAR 18.00 | SAR 18.00 | 0 |
| 2026-08-13 | SAR 18.00 | +3.93% | SAR 18.00 | SAR 18.00 | SAR 18.00 | 2.18K |
| 2026-08-12 | SAR 17.32 | -3.72% | SAR 17.32 | SAR 17.32 | SAR 17.32 | 355 |
| 2026-08-11 | SAR 17.99 | +3.99% | SAR 17.66 | SAR 17.99 | SAR 17.66 | 928 |
| 2026-08-10 | SAR 17.30 | -0.57% | SAR 17.40 | SAR 17.40 | SAR 17.00 | 8.91K |
| 2026-08-09 | SAR 17.40 | -5.74% | SAR 17.92 | SAR 17.92 | SAR 17.40 | 19.10K |
| 2026-08-06 | SAR 18.46 | +2.56% | SAR 18.50 | SAR 18.50 | SAR 18.46 | 1.36K |
| 2026-08-05 | SAR 18.00 | -0.44% | SAR 17.90 | SAR 18.42 | SAR 17.60 | 9.66K |
| 2026-08-04 | SAR 18.08 | -1.58% | SAR 18.09 | SAR 18.37 | SAR 18.02 | 105.97K |
| 2026-08-03 | SAR 18.37 | -4.17% | SAR 18.33 | SAR 18.68 | SAR 18.10 | 31.93K |
| 2026-08-02 | SAR 19.17 | 0.00% | SAR 19.17 | SAR 19.17 | SAR 19.17 | 5 |
| 2026-07-30 | SAR 19.17 | +6.03% | SAR 19.17 | SAR 19.17 | SAR 19.17 | 1.85K |
| 2026-07-29 | SAR 18.08 | +0.06% | SAR 18.08 | SAR 18.08 | SAR 18.08 | 492 |
| 2026-07-28 | SAR 18.07 | -5.59% | SAR 18.07 | SAR 18.07 | SAR 18.07 | 375 |
| 2026-07-27 | SAR 19.14 | 0.00% | SAR 19.14 | SAR 19.14 | SAR 19.14 | 173 |
| 2026-07-26 | SAR 19.14 | +0.47% | SAR 19.14 | SAR 19.14 | SAR 19.14 | 707 |
| 2026-07-23 | SAR 19.05 | 0.00% | SAR 19.05 | SAR 19.05 | SAR 19.05 | 93 |
| 2026-07-22 | SAR 19.05 | +0.26% | SAR 19.05 | SAR 19.05 | SAR 19.05 | 1.12K |
| 2026-07-21 | SAR 19.00 | 0.00% | SAR 19.00 | SAR 19.00 | SAR 19.00 | 222 |
| 2026-07-20 | SAR 19.00 | 0.00% | SAR 19.00 | SAR 19.00 | SAR 19.00 | 106 |
| 2026-07-19 | SAR 19.00 | +1.06% | SAR 19.00 | SAR 19.00 | SAR 18.31 | 10.64K |
| 2026-07-16 | SAR 18.80 | +1.08% | SAR 19.20 | SAR 19.30 | SAR 18.80 | 4.38K |
| 2026-07-15 | SAR 18.60 | -6.53% | SAR 19.69 | SAR 19.69 | SAR 18.52 | 52.84K |
| 2026-07-14 | SAR 19.90 | -0.60% | SAR 19.58 | SAR 19.90 | SAR 19.00 | 7.30K |
| 2026-07-13 | SAR 20.02 | -0.40% | SAR 20.10 | SAR 20.10 | SAR 20.02 | 2.55K |
| 2026-07-12 | SAR 20.10 | -2.24% | SAR 20.21 | SAR 20.21 | SAR 20.10 | 25.06K |
| 2026-07-09 | SAR 20.56 | -0.48% | SAR 20.55 | SAR 20.56 | SAR 20.55 | 888 |
| 2026-07-08 | SAR 20.66 | 0.00% | SAR 20.66 | SAR 20.66 | SAR 20.66 | 100 |
| 2026-07-07 | SAR 20.66 | 0.00% | SAR 20.66 | SAR 20.66 | SAR 20.66 | 0 |
| 2026-07-06 | SAR 20.66 | 0.00% | SAR 20.66 | SAR 20.66 | SAR 20.66 | 15 |
| 2026-07-05 | SAR 20.66 | +0.29% | SAR 20.66 | SAR 20.66 | SAR 20.66 | 1.04K |
| 2026-07-02 | SAR 20.60 | -3.29% | SAR 20.60 | SAR 20.60 | SAR 20.60 | 563 |
| 2026-07-01 | SAR 21.30 | 0.00% | SAR 21.30 | SAR 21.30 | SAR 21.30 | 130 |
| 2026-06-30 | SAR 21.30 | 0.00% | SAR 21.30 | SAR 21.30 | SAR 21.30 | 3 |
| 2026-06-29 | SAR 21.30 | +2.65% | SAR 21.00 | SAR 21.33 | SAR 21.00 | 3.51K |
| 2026-06-28 | SAR 20.75 | 0.00% | SAR 20.75 | SAR 20.75 | SAR 20.75 | 0 |
| 2026-06-25 | SAR 20.75 | +1.47% | SAR 20.75 | SAR 20.75 | SAR 20.75 | 1.93K |
| 2026-06-24 | SAR 20.45 | 0.00% | SAR 20.45 | SAR 20.45 | SAR 20.45 | 0 |
| 2026-06-23 | SAR 20.45 | 0.00% | SAR 20.45 | SAR 20.45 | SAR 20.45 | 304 |
| 2026-06-22 | SAR 20.45 | +0.25% | SAR 20.45 | SAR 20.45 | SAR 20.25 | 5.71K |
| 2026-06-21 | SAR 20.40 | -0.49% | SAR 20.40 | SAR 20.40 | SAR 20.40 | 1.09K |
| 2026-06-18 | SAR 20.50 | 0.00% | SAR 20.50 | SAR 20.50 | SAR 20.50 | 504 |
| 2026-06-17 | SAR 20.50 | -3.30% | SAR 20.20 | SAR 20.50 | SAR 20.20 | 5.07K |
| 2026-06-16 | SAR 21.20 | 0.00% | SAR 21.20 | SAR 21.20 | SAR 21.20 | 71 |
| 2026-06-15 | SAR 21.20 | 0.00% | SAR 21.20 | SAR 21.20 | SAR 21.20 | 157 |
| 2026-06-14 | SAR 21.20 | +3.41% | SAR 20.50 | SAR 21.25 | SAR 20.50 | 5.85K |
| 2026-06-11 | SAR 20.50 | -2.38% | SAR 20.78 | SAR 20.78 | SAR 20.50 | 3.08K |
| 2026-06-10 | SAR 21.00 | 0.00% | SAR 21.00 | SAR 21.00 | SAR 21.00 | 3 |
| 2026-06-09 | SAR 21.00 | +1.06% | SAR 20.70 | SAR 21.00 | SAR 20.70 | 1.84K |
| 2026-06-08 | SAR 20.78 | -2.44% | SAR 20.14 | SAR 20.78 | SAR 20.13 | 4.79K |
| 2026-06-07 | SAR 21.30 | 0.00% | SAR 21.30 | SAR 21.30 | SAR 21.30 | 41 |
| 2026-06-04 | SAR 21.30 | 0.00% | SAR 21.30 | SAR 21.30 | SAR 21.30 | 43 |
| 2026-06-03 | SAR 21.30 | 0.00% | SAR 21.30 | SAR 21.30 | SAR 21.30 | 159 |
| 2026-06-02 | SAR 21.30 | -0.47% | SAR 21.37 | SAR 21.37 | SAR 21.30 | 1.69K |
| 2026-06-01 | SAR 21.40 | +2.88% | SAR 21.40 | SAR 21.40 | SAR 21.40 | 556 |
| 2026-05-31 | SAR 20.80 | 0.00% | SAR 20.80 | SAR 20.80 | SAR 20.80 | 6 |
| 2026-05-28 | SAR 20.80 | 0.00% | SAR 20.80 | SAR 20.80 | SAR 20.80 | 0 |
| 2026-05-27 | SAR 20.80 | 0.00% | SAR 20.80 | SAR 20.80 | SAR 20.80 | 0 |