Arabian International Healthcare Holding Company (9530.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 02:51PM AST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 40.65 | 41.40 | 40.10 | 41.40 | 41.40 | 23,481 |
| 15 May 2024 | 41.90 | 41.90 | 40.55 | 40.55 | 40.55 | 3,904 |
| 14 May 2024 | 41.05 | 41.05 | 39.80 | 40.95 | 40.95 | 2,932 |
| 13 May 2024 | 40.60 | 41.00 | 39.50 | 41.00 | 41.00 | 2,847 |
| 12 May 2024 | 41.20 | 41.30 | 41.00 | 41.05 | 41.05 | 3,307 |
| 09 May 2024 | 41.90 | 41.90 | 40.00 | 41.70 | 41.70 | 7,213 |
| 08 May 2024 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 1,116 |
| 07 May 2024 | 42.75 | 42.75 | 42.35 | 42.35 | 42.35 | 1,137 |
| 06 May 2024 | 42.55 | 42.55 | 42.40 | 42.40 | 42.40 | 2,208 |
| 05 May 2024 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | 1,944 |
| 02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 48 |
| 01 May 2024 | 42.95 | 43.00 | 42.95 | 43.00 | 43.00 | 4,192 |
| 30 Apr 2024 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | 7,845 |
| 29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,164 |
| 28 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 25 Apr 2024 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | 4,919 |
| 24 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 491 |
| 23 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 552 |
| 22 Apr 2024 | 43.40 | 43.90 | 42.65 | 43.80 | 43.80 | 2,543 |
| 21 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 447 |
| 18 Apr 2024 | 42.30 | 43.00 | 42.30 | 42.50 | 42.50 | 8,746 |
| 17 Apr 2024 | 42.70 | 43.00 | 42.20 | 42.30 | 42.30 | 4,260 |
| 16 Apr 2024 | 42.15 | 43.00 | 42.00 | 42.00 | 42.00 | 3,963 |
| 15 Apr 2024 | 42.95 | 42.95 | 41.70 | 41.70 | 41.70 | 1,992 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 42.00 | 42.30 | 41.20 | 42.30 | 42.30 | 4,936 |
| 03 Apr 2024 | 41.00 | 41.00 | 40.55 | 40.70 | 40.70 | 1,360 |
| 02 Apr 2024 | 42.20 | 42.25 | 42.00 | 42.00 | 42.00 | 13,263 |
| 01 Apr 2024 | 42.95 | 42.95 | 42.05 | 42.05 | 42.05 | 8,173 |
| 31 Mar 2024 | 41.90 | 43.00 | 41.90 | 43.00 | 43.00 | 18,747 |
| 28 Mar 2024 | 40.90 | 41.10 | 40.60 | 40.85 | 40.85 | 18,055 |
| 27 Mar 2024 | 40.50 | 40.95 | 40.50 | 40.95 | 40.95 | 673 |
| 26 Mar 2024 | 40.55 | 40.70 | 40.55 | 40.60 | 40.60 | 20,532 |
| 25 Mar 2024 | 40.80 | 40.80 | 40.30 | 40.55 | 40.55 | 13,818 |
| 24 Mar 2024 | 40.25 | 41.20 | 40.25 | 41.20 | 41.20 | 596 |
| 21 Mar 2024 | 41.55 | 41.55 | 40.50 | 40.50 | 40.50 | 3,112 |
| 20 Mar 2024 | 40.50 | 40.55 | 40.50 | 40.50 | 40.50 | 3,844 |
| 19 Mar 2024 | 41.20 | 41.20 | 40.50 | 40.50 | 40.50 | 4,080 |
| 18 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2,070 |
| 17 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1,158 |
| 14 Mar 2024 | 41.10 | 41.20 | 41.10 | 41.20 | 41.20 | 1,345 |
| 13 Mar 2024 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 250 |
| 12 Mar 2024 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | 2,009 |
| 11 Mar 2024 | 41.60 | 41.95 | 41.05 | 41.95 | 41.95 | 2,518 |
| 10 Mar 2024 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 13,637 |
| 07 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 163 |
| 06 Mar 2024 | 40.00 | 40.05 | 40.00 | 40.00 | 40.00 | 2,070 |
| 05 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,869 |
| 03 Mar 2024 | 40.50 | 40.70 | 40.00 | 40.70 | 40.70 | 1,110 |
| 29 Feb 2024 | 39.75 | 40.50 | 39.75 | 40.50 | 40.50 | 1,416 |
| 28 Feb 2024 | 39.65 | 40.00 | 39.65 | 40.00 | 40.00 | 1,795 |
| 27 Feb 2024 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | 8,845 |
| 26 Feb 2024 | 40.05 | 40.10 | 40.05 | 40.10 | 40.10 | 11,042 |
| 25 Feb 2024 | 40.30 | 40.30 | 40.20 | 40.20 | 40.20 | 10,298 |
| 21 Feb 2024 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 42,114 |
| 20 Feb 2024 | 40.00 | 40.70 | 39.30 | 40.70 | 40.70 | 7,052 |
| 19 Feb 2024 | 40.00 | 40.50 | 40.00 | 40.45 | 40.45 | 2,422 |
| 18 Feb 2024 | 39.70 | 40.60 | 39.55 | 40.50 | 40.50 | 18,432 |
| 15 Feb 2024 | 39.40 | 39.55 | 39.40 | 39.55 | 39.55 | 3,437 |
| 14 Feb 2024 | 38.20 | 39.55 | 38.20 | 39.00 | 39.00 | 8,985 |
| 13 Feb 2024 | 38.00 | 38.20 | 38.00 | 38.05 | 38.05 | 6,420 |
| 12 Feb 2024 | 38.20 | 38.50 | 37.95 | 38.20 | 38.20 | 7,276 |
| 11 Feb 2024 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | 1,372 |
| 08 Feb 2024 | 38.10 | 38.55 | 38.10 | 38.50 | 38.50 | 2,432 |
| 07 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 700 |
| 06 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 700 |
| 05 Feb 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 38.05 | 1,277 |
| 04 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 178 |
| 01 Feb 2024 | 38.15 | 38.50 | 37.10 | 38.50 | 38.50 | 3,757 |
| 31 Jan 2024 | 38.70 | 38.90 | 38.70 | 38.90 | 38.90 | 2,017 |
| 30 Jan 2024 | 38.35 | 38.90 | 38.05 | 38.15 | 38.15 | 4,088 |
| 29 Jan 2024 | 38.25 | 38.30 | 38.25 | 38.30 | 38.30 | 901 |
| 28 Jan 2024 | 38.95 | 38.95 | 38.25 | 38.25 | 38.25 | 1,360 |
| 25 Jan 2024 | 38.55 | 38.90 | 38.55 | 38.90 | 38.90 | 915 |
| 24 Jan 2024 | 38.90 | 38.95 | 38.55 | 38.55 | 38.55 | 410 |
| 23 Jan 2024 | 38.35 | 38.90 | 38.35 | 38.35 | 38.35 | 812 |
| 22 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 21 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 120 |
| 18 Jan 2024 | 38.75 | 38.80 | 38.55 | 38.55 | 38.55 | 1,900 |
| 17 Jan 2024 | 39.00 | 39.25 | 38.50 | 39.25 | 39.25 | 4,599 |
| 16 Jan 2024 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | 4,095 |
| 15 Jan 2024 | 39.25 | 39.25 | 39.20 | 39.20 | 39.20 | 4,315 |
| 14 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 397 |
| 11 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2,202 |
| 10 Jan 2024 | 39.15 | 39.20 | 39.00 | 39.00 | 39.00 | 7,226 |
| 09 Jan 2024 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | 5,750 |
| 08 Jan 2024 | 39.95 | 40.30 | 39.95 | 40.30 | 40.30 | 2,341 |
| 07 Jan 2024 | 39.40 | 39.75 | 39.00 | 39.75 | 39.75 | 4,860 |
| 04 Jan 2024 | 39.60 | 39.70 | 39.00 | 39.00 | 39.00 | 4,220 |
| 03 Jan 2024 | 39.25 | 39.50 | 39.20 | 39.30 | 39.30 | 587 |
| 02 Jan 2024 | 39.70 | 39.70 | 39.25 | 39.35 | 39.35 | 13,193 |
| 01 Jan 2024 | 39.85 | 39.85 | 39.25 | 39.65 | 39.65 | 1,775 |
| 31 Dec 2023 | 39.70 | 39.85 | 39.10 | 39.85 | 39.85 | 26,188 |
| 28 Dec 2023 | 39.90 | 40.20 | 39.90 | 40.20 | 40.20 | 3,389 |
| 27 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 126 |
| 26 Dec 2023 | 39.95 | 39.95 | 39.45 | 39.45 | 39.45 | 310 |
| 25 Dec 2023 | 39.50 | 40.00 | 39.05 | 39.45 | 39.45 | 3,840 |
| 24 Dec 2023 | 39.90 | 39.90 | 39.65 | 39.70 | 39.70 | 851 |
| 21 Dec 2023 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | 1,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.