International Human Resources Company 9545
TADAWUL · Saudi Arabia · Commercial Services
SAR 3.99-0.07 (-1.72%)
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 4.06 | +1.00% | SAR 4.02 | SAR 4.10 | SAR 3.93 | 17.30K |
| 2026-09-29 | SAR 4.02 | -3.13% | SAR 4.19 | SAR 4.19 | SAR 4.02 | 28.71K |
| 2026-09-28 | SAR 4.15 | 0.00% | SAR 4.15 | SAR 4.15 | SAR 4.15 | 2 |
| 2026-09-27 | SAR 4.15 | -1.43% | SAR 4.03 | SAR 4.15 | SAR 4.03 |
| 1.65K |
| 2026-09-24 | SAR 4.21 | +1.45% | SAR 4.18 | SAR 4.23 | SAR 4.06 | 19.59K |
| 2026-09-22 | SAR 4.15 | +1.72% | SAR 4.00 | SAR 4.15 | SAR 4.00 | 111.94K |
| 2026-09-21 | SAR 4.08 | -1.92% | SAR 4.05 | SAR 4.10 | SAR 4.00 | 39.82K |
| 2026-09-20 | SAR 4.16 | -0.95% | SAR 4.06 | SAR 4.23 | SAR 3.96 | 119.39K |
| 2026-09-17 | SAR 4.20 | -2.10% | SAR 4.16 | SAR 4.20 | SAR 4.16 | 23.50K |
| 2026-09-16 | SAR 4.29 | +4.38% | SAR 4.29 | SAR 4.29 | SAR 4.29 | 1.28K |
| 2026-09-15 | SAR 4.11 | -3.07% | SAR 4.14 | SAR 4.25 | SAR 4.11 | 24.66K |
| 2026-09-14 | SAR 4.24 | -1.40% | SAR 4.24 | SAR 4.27 | SAR 4.08 | 103.51K |
| 2026-09-13 | SAR 4.30 | -5.70% | SAR 4.50 | SAR 4.50 | SAR 4.20 | 37.39K |
| 2026-09-10 | SAR 4.56 | +4.59% | SAR 4.15 | SAR 4.56 | SAR 4.15 | 182.71K |
| 2026-09-09 | SAR 4.36 | -0.23% | SAR 4.35 | SAR 4.37 | SAR 4.22 | 108.52K |
| 2026-09-08 | SAR 4.37 | +2.10% | SAR 4.28 | SAR 4.37 | SAR 4.28 | 11.03K |
| 2026-09-07 | SAR 4.28 | +4.14% | SAR 4.10 | SAR 4.34 | SAR 4.08 | 90.21K |
| 2026-09-06 | SAR 4.11 | 0.00% | SAR 4.19 | SAR 4.19 | SAR 4.10 | 35.22K |
| 2026-09-03 | SAR 4.11 | +1.23% | SAR 4.19 | SAR 4.19 | SAR 4.10 | 35.22K |
| 2026-09-02 | SAR 4.06 | -6.67% | SAR 4.10 | SAR 4.16 | SAR 4.00 | 254.67K |
| 2026-09-01 | SAR 4.35 | 0.00% | SAR 4.35 | SAR 4.35 | SAR 4.35 | 850 |
| 2026-08-31 | SAR 4.35 | +3.82% | SAR 4.18 | SAR 4.39 | SAR 4.18 | 415.32K |
| 2026-08-30 | SAR 4.19 | -0.71% | SAR 4.19 | SAR 4.19 | SAR 4.09 | 4.71K |
| 2026-08-27 | SAR 4.22 | 0.00% | SAR 4.32 | SAR 4.32 | SAR 3.99 | 734.46K |
| 2026-08-26 | SAR 4.22 | -4.09% | SAR 4.32 | SAR 4.32 | SAR 3.99 | 734.46K |
| 2026-08-25 | SAR 4.40 | -2.22% | SAR 4.64 | SAR 4.64 | SAR 4.35 | 406.29K |
| 2026-08-24 | SAR 4.50 | -3.02% | SAR 4.53 | SAR 4.53 | SAR 4.50 | 9.85K |
| 2026-08-23 | SAR 4.64 | +16.00% | SAR 3.99 | SAR 4.65 | SAR 3.99 | 428.30K |
| 2026-08-20 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.10 | SAR 3.96 | 210.64K |
| 2026-08-19 | SAR 4.00 | -8.88% | SAR 4.40 | SAR 4.50 | SAR 3.97 | 614.76K |
| 2026-08-18 | SAR 4.39 | -3.52% | SAR 4.65 | SAR 4.65 | SAR 4.32 | 94.82K |
| 2026-08-17 | SAR 4.55 | -5.21% | SAR 4.79 | SAR 4.86 | SAR 4.55 | 19.40K |
| 2026-08-16 | SAR 4.80 | 0.00% | SAR 4.80 | SAR 4.80 | SAR 4.80 | 0 |
| 2026-08-13 | SAR 4.80 | -1.84% | SAR 4.93 | SAR 4.93 | SAR 4.60 | 102.77K |
| 2026-08-12 | SAR 4.89 | 0.00% | SAR 4.89 | SAR 4.89 | SAR 4.89 | 1 |
| 2026-08-11 | SAR 4.89 | 0.00% | SAR 4.65 | SAR 4.89 | SAR 4.65 | 32.30K |
| 2026-08-10 | SAR 4.89 | +1.24% | SAR 4.86 | SAR 4.89 | SAR 4.86 | 2.44K |
| 2026-08-09 | SAR 4.83 | -2.23% | SAR 4.62 | SAR 4.83 | SAR 4.62 | 17.29K |
| 2026-08-06 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 0 |
| 2026-08-05 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 0 |
| 2026-08-04 | SAR 4.94 | +2.92% | SAR 4.60 | SAR 4.94 | SAR 4.60 | 12.89K |
| 2026-08-03 | SAR 4.80 | +3.23% | SAR 4.84 | SAR 4.84 | SAR 4.64 | 6.14K |
| 2026-08-02 | SAR 4.65 | -5.87% | SAR 4.64 | SAR 4.89 | SAR 4.64 | 24.48K |
| 2026-07-30 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 1 |
| 2026-07-29 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 0 |
| 2026-07-28 | SAR 4.94 | +1.44% | SAR 4.63 | SAR 4.94 | SAR 4.63 | 22.37K |
| 2026-07-27 | SAR 4.87 | -0.61% | SAR 4.75 | SAR 4.87 | SAR 4.65 | 57.53K |
| 2026-07-26 | SAR 4.90 | -0.81% | SAR 4.90 | SAR 4.90 | SAR 4.73 | 7.55K |
| 2026-07-23 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 0 |
| 2026-07-22 | SAR 4.94 | 0.00% | SAR 4.94 | SAR 4.94 | SAR 4.94 | 2 |
| 2026-07-21 | SAR 4.94 | +1.44% | SAR 4.81 | SAR 4.94 | SAR 4.81 | 109.89K |
| 2026-07-20 | SAR 4.87 | 0.00% | SAR 4.87 | SAR 4.87 | SAR 4.87 | 1.10K |
| 2026-07-19 | SAR 4.87 | -0.61% | SAR 4.90 | SAR 4.97 | SAR 4.87 | 15.78K |
| 2026-07-16 | SAR 4.90 | -0.41% | SAR 4.90 | SAR 4.90 | SAR 4.90 | 572 |
| 2026-07-15 | SAR 4.92 | 0.00% | SAR 4.92 | SAR 4.92 | SAR 4.92 | 528 |
| 2026-07-14 | SAR 4.92 | 0.00% | SAR 4.92 | SAR 4.92 | SAR 4.90 | 13.30K |
| 2026-07-13 | SAR 4.92 | 0.00% | SAR 4.93 | SAR 4.94 | SAR 4.92 | 20.15K |
| 2026-07-12 | SAR 4.92 | 0.00% | SAR 4.92 | SAR 4.92 | SAR 4.92 | 1 |
| 2026-07-09 | SAR 4.92 | 0.00% | SAR 4.72 | SAR 4.92 | SAR 4.72 | 2.93K |
| 2026-07-08 | SAR 4.92 | -0.20% | SAR 4.87 | SAR 4.94 | SAR 4.70 | 56.06K |
| 2026-07-07 | SAR 4.93 | +0.82% | SAR 4.96 | SAR 4.96 | SAR 4.87 | 10.51K |
| 2026-07-06 | SAR 4.89 | -1.81% | SAR 4.87 | SAR 4.89 | SAR 4.87 | 60.88K |
| 2026-07-05 | SAR 4.98 | 0.00% | SAR 4.98 | SAR 4.98 | SAR 4.98 | 1.99K |
| 2026-07-02 | SAR 4.98 | -0.20% | SAR 4.99 | SAR 4.99 | SAR 4.98 | 4.16K |
| 2026-07-01 | SAR 4.99 | +3.96% | SAR 4.72 | SAR 4.99 | SAR 4.72 | 10.63K |
| 2026-06-30 | SAR 4.80 | -3.81% | SAR 4.83 | SAR 4.90 | SAR 4.70 | 67.17K |
| 2026-06-29 | SAR 4.99 | 0.00% | SAR 4.98 | SAR 5.00 | SAR 4.91 | 32.16K |
| 2026-06-28 | SAR 4.99 | -0.60% | SAR 5.18 | SAR 5.18 | SAR 4.70 | 166.40K |
| 2026-06-25 | SAR 5.02 | +0.40% | SAR 5.11 | SAR 5.39 | SAR 5.00 | 117.23K |
| 2026-06-24 | SAR 5.00 | -9.91% | SAR 5.32 | SAR 5.36 | SAR 5.00 | 105.13K |
| 2026-06-23 | SAR 5.55 | 0.00% | SAR 5.55 | SAR 5.55 | SAR 5.55 | 1 |
| 2026-06-22 | SAR 5.55 | +6.94% | SAR 5.55 | SAR 5.55 | SAR 5.55 | 8.28K |
| 2026-06-21 | SAR 5.19 | +5.92% | SAR 5.19 | SAR 5.19 | SAR 4.95 | 35.67K |
| 2026-06-18 | SAR 4.90 | -3.54% | SAR 5.09 | SAR 5.09 | SAR 4.90 | 9.31K |
| 2026-06-17 | SAR 5.08 | 0.00% | SAR 5.08 | SAR 5.08 | SAR 5.08 | 2.30K |
| 2026-06-16 | SAR 5.08 | +0.59% | SAR 5.00 | SAR 5.09 | SAR 4.84 | 30.54K |
| 2026-06-15 | SAR 5.05 | -0.98% | SAR 4.86 | SAR 5.05 | SAR 4.86 | 11.31K |
| 2026-06-14 | SAR 5.10 | 0.00% | SAR 5.10 | SAR 5.10 | SAR 5.10 | 362 |
| 2026-06-11 | SAR 5.10 | 0.00% | SAR 5.10 | SAR 5.10 | SAR 5.10 | 34 |
| 2026-06-10 | SAR 5.10 | 0.00% | SAR 5.10 | SAR 5.10 | SAR 5.10 | 0 |
| 2026-06-09 | SAR 5.10 | 0.00% | SAR 4.86 | SAR 5.10 | SAR 4.68 | 48.68K |
| 2026-06-08 | SAR 5.10 | 0.00% | SAR 5.10 | SAR 5.10 | SAR 5.10 | 0 |
| 2026-06-07 | SAR 5.10 | 0.00% | SAR 5.00 | SAR 5.10 | SAR 4.96 | 14.63K |
| 2026-06-04 | SAR 5.10 | 0.00% | SAR 5.00 | SAR 5.10 | SAR 5.00 | 5.21K |
| 2026-06-03 | SAR 5.10 | +0.20% | SAR 5.10 | SAR 5.10 | SAR 5.10 | 1.06K |
| 2026-06-02 | SAR 5.09 | 0.00% | SAR 5.00 | SAR 5.09 | SAR 5.00 | 19.11K |
| 2026-06-01 | SAR 5.09 | +0.39% | SAR 5.08 | SAR 5.09 | SAR 5.08 | 1.50K |
| 2026-05-31 | SAR 5.07 | +2.84% | SAR 4.97 | SAR 5.07 | SAR 4.96 | 15.85K |
| 2026-05-28 | SAR 4.93 | 0.00% | SAR 4.93 | SAR 4.93 | SAR 4.93 | 0 |
| 2026-05-27 | SAR 4.93 | 0.00% | SAR 4.93 | SAR 4.93 | SAR 4.93 | 0 |