Arabian International Healthcare Holding Company - 9530.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.5	35.5	35.5	35.5	35.5	500
August 17, 2025	35.8	36	36	36	35.36	5,885
August 14, 2025	36	36	36	36	35	5,230
August 13, 2025	35.1	36	36	36	35.1	31
August 12, 2025	35.1	36	36	36	35.1	10
August 11, 2025	35.1	36	36	36	35.1	3,839
August 10, 2025	34.52	35.46	35.46	35.72	34.52	146
August 07, 2025	35.46	35.46	35.46	35.46	35.46	16
August 06, 2025	34.52	35.46	35.46	35.72	34.52	10
August 05, 2025	34.52	35.46	35.46	35.72	34.52	3,386
August 04, 2025	34.78	34.78	34.78	34.78	34.78	729
August 03, 2025	35.02	35.28	35.28	35.28	35.02	470
July 31, 2025	35.52	37.24	37.24	37.24	35	16,938
July 30, 2025	35.3	37	37	37	35.3	218
July 29, 2025	36.02	36	36	36.02	36	1,821
July 28, 2025	37.7	36.08	36.08	37.7	36.08	3,136
July 27, 2025	35.02	37.88	37.88	37.88	35.02	6,488
July 24, 2025	34.98	35.84	35.84	35.84	34.76	3,170
July 23, 2025	34.28	33.86	33.86	34.4	33.86	3,026
July 22, 2025	34.24	34.24	34.24	34.24	34.24	434
July 21, 2025	34.9	35	35	35	34.9	1,231
July 20, 2025	33.88	34.5	34.5	34.5	33.5	62,017
July 17, 2025	34	34	34	34	34	59,828
July 16, 2025	32.5	34	34	34	32.5	15,713
July 15, 2025	33.98	33.98	33.98	33.98	33.98	0
July 14, 2025	33	33.98	33.98	34	33	7,457
July 13, 2025	34	34	34	34	34	189
July 10, 2025	33.1	34	34	34	33.1	760
July 09, 2025	33.06	35.2	35.2	35.2	33.06	2,251
July 08, 2025	34.2	34.98	34.98	35	34.2	2,865
July 07, 2025	34.2	34.2	34.2	34.2	34.2	287
July 06, 2025	34.3	34.3	34.3	34.3	34.3	1,060
July 03, 2025	34	34	34	34	34	50
July 02, 2025	34	34	34	34	34	882
July 01, 2025	32	34	34	34	32	35
June 30, 2025	32	34	34	34	32	1,471
June 29, 2025	34.98	32.98	32.98	34.98	32.98	711
June 26, 2025	31.05	32	32	32	30.25	3,797
June 25, 2025	33	33.2	33.2	33.2	32.85	39
June 24, 2025	33.2	33.2	33.2	33.2	33.2	0
June 23, 2025	33.2	33.2	33.2	33.2	33.2	0
June 22, 2025	33	33.2	33.2	33.2	32.85	52
June 19, 2025	33	33.2	33.2	33.2	32.85	4,179
June 18, 2025	31.7	32.8	32.8	33	31.7	6,041
June 17, 2025	30.1	30.7	30.7	30.7	30.1	800
June 16, 2025	32.95	32.95	32.95	32.95	32.95	216
June 15, 2025	30.05	32.5	32.5	32.5	30.05	900
June 12, 2025	32	32	32	32	32	5,764
June 11, 2025	33	33	33	33	33	244
June 04, 2025	32	32	32	32	32	513
June 03, 2025	30	32	32	32	30	5,359
June 02, 2025	29.7	31.3	31.3	31.3	29.7	1,403
June 01, 2025	30	29.9	29.9	30	28.5	861
May 29, 2025	29.35	29.35	29.35	29.35	29.35	629
May 28, 2025	29	30.1	30.1	30.1	29	1,618
May 27, 2025	29.55	30	30	30.35	29.3	3,536
May 26, 2025	30.95	30.4	30.4	30.95	29.55	3,661
May 25, 2025	30.7	31.35	31.35	31.35	29.1	14,162
May 22, 2025	31.05	31.05	31.05	31.05	31.05	225
May 21, 2025	31.05	31	31	31.05	31	1,072

Arabian International Healthcare Holding Company (9530.SR) SAU