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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	32.22	33.98	33.98	33.98	30.82	24,615
October 16, 2025	33.5	33.5	33.5	33.5	33.5	206
October 15, 2025	33.46	33.46	33.46	33.46	33.46	567
October 14, 2025	31.54	33	33	33	30.62	19,303
October 13, 2025	31.52	31.52	31.52	31.52	31.52	154
October 12, 2025	31.68	32.8	32.8	32.8	31.58	1,925
October 09, 2025	30.02	32.62	32.62	32.62	30.02	9,334
October 08, 2025	30	29.68	29.68	30	29.68	2,464
October 07, 2025	29.5	30	30	31.2	29.5	14,444
October 06, 2025	29.48	29.48	29.48	29.48	29.48	0
October 05, 2025	28.86	29.48	29.48	29.5	28.02	8,665
October 02, 2025	29.1	29.3	29.3	29.5	29.1	5,022
October 01, 2025	27.86	29.1	29.1	29.48	27.86	3,505
September 30, 2025	27.18	27.18	27.18	27.2	27.18	1,340
September 29, 2025	27.48	27.4	27.4	27.48	27.4	2,181
September 28, 2025	27.96	27.34	27.34	27.98	27.34	1,176
September 25, 2025	28.58	28.5	28.5	28.58	27.54	1,715
September 24, 2025	28.8	28.54	28.54	28.96	28.28	5,264
September 22, 2025	28.5	27.52	27.52	28.58	27.36	4,615
September 21, 2025	27.2	28	28	28	27	8,479
September 18, 2025	26.48	26.1	26.1	26.48	26.1	863
September 17, 2025	27.1	26.92	26.92	27.1	26.6	7,221
September 16, 2025	26.44	27.18	27.18	27.18	26.44	723
September 15, 2025	26.16	26.16	26.16	26.16	26.16	1
September 14, 2025	26.16	26.16	26.16	26.16	26.16	241
September 11, 2025	25.22	26	26	26.26	25	10,444
September 10, 2025	29	27.98	27.98	29	27.98	289
September 09, 2025	26.52	29	29	29	26.52	91
September 08, 2025	26.52	29	29	29	26.52	7,181
September 07, 2025	25.88	28	28	28	25.88	7,351
September 04, 2025	26.98	25.88	25.88	27.1	25.1	12,203
September 03, 2025	28.02	27.1	27.1	28.02	27	13,692
September 02, 2025	28.6	28.9	28.9	28.9	27	6,417
September 01, 2025	30	29.6	29.6	30	28	18,725
August 31, 2025	33.3	30	30	33.3	29.32	41,835
August 28, 2025	35.66	35.66	35.66	35.66	35.66	192
August 27, 2025	34.12	36	36	36	33	1,970
August 26, 2025	35	35	35	35	35	0
August 25, 2025	35	35	35	35	35	0
August 24, 2025	35.36	35	35	35.36	32.66	21
August 21, 2025	35.36	35	35	35.36	32.66	1,280
August 20, 2025	35.36	35.5	35.5	35.5	35.36	537
August 19, 2025	35.36	35.36	35.36	36	35.36	865
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

Arabian International Healthcare Holding Company (9530.SR) SAU