Stock listing
ADX:IHC International Holding Company PJSC سهم
Follow International Holding Company PJSC into a list and get an email when it puts out news.
Share price · ADX:IHC
340.00 AED 0.00 (0.0%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- 339.80 – 340.50 AEDNov 3, 2026
- Volume
- 199,119 sharesNov 3, 2026
- 52-week range
- 339.20 – 404.00 AEDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 85.22M AEDMedian day 178,155 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · ADX:IHC · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 0.0% | 340.00 | 340.50 | 339.80 | 199,119 | |
| 340.00 | 0.00 | 0.0% | 344.90 | 344.90 | 339.80 | 166,453 | |
| 340.00 | 0.00 | 0.0% | 340.20 | 340.20 | 339.90 | 192,407 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 342.80 | 339.90 | 191,967 | |
| 340.00 | -7.80 | -2.2% | 347.80 | 347.80 | 339.20 | 544,634 | |
| 347.80 | -3.10 | -0.9% | 350.10 | 350.10 | 346.00 | 145,002 | |
| 350.90 | +0.90 | +0.3% | 350.00 | 350.90 | 350.00 | 176,551 | |
| 350.00 | -2.00 | -0.6% | 352.00 | 353.00 | 350.00 | 252,141 | |
| 352.00 | 0.00 | 0.0% | 352.00 | 352.00 | 350.10 | 344,875 | |
| 352.00 | -4.60 | -1.3% | 357.50 | 357.50 | 352.00 | 150,955 | |
| 356.60 | +4.60 | +1.3% | 352.00 | 362.10 | 351.50 | 179,759 | |
| 352.00 | -0.60 | -0.2% | 352.60 | 352.60 | 350.00 | 904,793 | |
| 352.60 | -0.40 | -0.1% | 353.10 | 353.10 | 352.60 | 150,601 | |
| 353.00 | -1.00 | -0.3% | 354.10 | 354.10 | 352.60 | 470,896 | |
| 354.00 | -1.00 | -0.3% | 355.00 | 355.10 | 352.70 | 711,547 | |
| 355.00 | 0.00 | 0.0% | 355.00 | 355.10 | 353.80 | 950,708 | |
| 355.00 | -3.00 | -0.8% | 358.00 | 358.10 | 355.00 | 531,730 | |
| 358.00 | +0.10 | 0.0% | 358.00 | 360.00 | 357.80 | 538,921 | |
| 357.90 | -0.10 | 0.0% | 358.00 | 358.20 | 355.00 | 499,495 | |
| 358.00 | -2.00 | -0.6% | 360.00 | 360.00 | 357.60 | 252,332 | |
| 360.00 | -1.90 | -0.5% | 360.10 | 360.30 | 359.90 | 232,299 | |
| 361.90 | +1.90 | +0.5% | 360.90 | 361.90 | 359.90 | 131,898 | |
| 360.00 | 0.00 | 0.0% | 360.10 | 362.50 | 360.00 | 281,476 | |
| 360.00 | 0.00 | 0.0% | 360.10 | 360.10 | 359.60 | 218,266 | |
| 360.00 | 0.00 | 0.0% | 361.90 | 361.90 | 359.90 | 430,177 | |
| 360.00 | -3.70 | -1.0% | 363.00 | 363.80 | 360.00 | 91,825 | |
| 363.70 | -6.40 | -1.7% | 373.00 | 373.00 | 363.20 | 125,739 | |
| 370.10 | -1.90 | -0.5% | 372.00 | 373.10 | 370.10 | 97,441 | |
| 372.00 | -2.90 | -0.8% | 369.20 | 376.40 | 369.20 | 106,567 | |
| 374.90 | -2.10 | -0.6% | 366.70 | 374.90 | 366.70 | 98,031 | |
| 377.00 | +10.60 | +2.9% | 368.00 | 377.00 | 366.70 | 111,072 | |
| 366.40 | -17.60 | -4.6% | 368.00 | 383.00 | 366.00 | 78,459 | |
| 384.00 | +17.50 | +4.8% | 366.10 | 384.00 | 366.00 | 235,119 | |
| 366.50 | +0.50 | +0.1% | 366.00 | 366.50 | 366.00 | 79,603 | |
| 366.00 | -1.00 | -0.3% | 367.00 | 367.00 | 366.00 | 103,520 | |
| 367.00 | +0.80 | +0.2% | 366.00 | 367.00 | 366.00 | 83,430 | |
| 366.20 | +0.20 | +0.1% | 366.00 | 366.20 | 366.00 | 3,686 | |
| 366.00 | -1.00 | -0.3% | 367.00 | 367.00 | 366.00 | 16,924 | |
| 367.00 | -2.00 | -0.5% | 366.00 | 367.70 | 366.00 | 3,970 | |
| 369.00 | +3.00 | +0.8% | 366.00 | 369.00 | 366.00 | 1,587 | |
| 366.00 | 0.00 | 0.0% | 366.00 | 366.40 | 366.00 | 30,085 | |
| 366.00 | -3.50 | -0.9% | 366.20 | 369.30 | 366.00 | 27,476 | |
| 369.50 | +1.50 | +0.4% | 368.00 | 369.90 | 366.50 | 54,659 | |
| 368.00 | -1.00 | -0.3% | 368.00 | 369.90 | 368.00 | 376,565 | |
| 369.00 | 0.00 | 0.0% | 368.00 | 369.00 | 368.00 | 357,266 | |
| 369.00 | -1.00 | -0.3% | 370.00 | 370.10 | 368.00 | 470,836 | |
| 370.00 | -1.20 | -0.3% | 372.00 | 373.80 | 370.00 | 668,573 | |
| 371.20 | +0.20 | +0.1% | 370.20 | 374.60 | 370.20 | 161,015 | |
| 371.00 | +1.00 | +0.3% | 371.50 | 371.50 | 370.00 | 123,881 | |
| 370.00 | -7.00 | -1.9% | 374.00 | 374.00 | 369.60 | 131,995 | |
| 377.00 | +7.00 | +1.9% | 370.10 | 377.00 | 370.10 | 166,247 | |
| 370.00 | -2.90 | -0.8% | 372.90 | 372.90 | 369.50 | 139,879 | |
| 372.90 | -2.10 | -0.6% | 375.00 | 375.00 | 369.50 | 133,215 | |
| 375.00 | 0.00 | 0.0% | 378.00 | 378.00 | 374.90 | 148,482 | |
| 375.00 | -0.80 | -0.2% | 375.00 | 376.40 | 374.90 | 131,991 | |
| 375.80 | +0.80 | +0.2% | 375.10 | 375.90 | 375.00 | 145,902 | |
| 375.00 | -4.00 | -1.1% | 379.00 | 379.10 | 375.00 | 194,465 | |
| 379.00 | 0.00 | 0.0% | 379.00 | 380.00 | 378.50 | 195,720 | |
| 379.00 | -2.30 | -0.6% | 381.50 | 381.50 | 378.90 | 208,070 | |
| 381.30 | -2.40 | -0.6% | 383.70 | 384.60 | 381.30 | 197,395 | |
| 383.70 | +4.00 | +1.1% | 381.00 | 383.70 | 379.10 | 320,915 | |
| 379.70 | +0.70 | +0.2% | 379.00 | 380.00 | 379.00 | 210,953 | |
| 379.00 | -1.00 | -0.3% | 379.30 | 379.90 | 379.00 | 196,188 | |
| 380.00 | -2.00 | -0.5% | 382.00 | 382.00 | 379.00 | 212,503 |
- Ticker
- ADX:IHC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Jul 3, 2026
UAE markets end higher; IHC gains on India aluminium venture
Latest news
UAE markets end higher; IHC gains on India aluminium venture
Jul 3, 2026
Closed 384.00 (+0.4%) on Jul 6, 2026
IHC Unit, Adani Enterprises To Form Joint Venture For $11.5 Bln Aluminium Project
Jul 2, 2026
Closed 382.30 (+0.6%) on Jul 3, 2026
IHC Provides Strategic Update On Key Developments Across Portfolio During Q2 Of 2026
Jul 1, 2026
Closed 380.00 (-0.8%) on Jul 1, 2026
ZAWYA: Abu Dhabi’s IHC to launch $49mln share buyback today
Jun 12, 2026
Closed 385.00 (0.0%) on Jun 12, 2026
UAE-backed DDSC stablecoin processes $30M institutional transaction
May 22, 2026
Closed 389.00 (-0.3%) on May 22, 2026
UAE President and Indian Prime Minister witness exchange and announcement of agreements and MOUs
May 15, 2026
Closed 391.00 (+0.3%) on May 18, 2026
UAE's IHC Net Profit at $2.2 Billion in Q1 2026
May 6, 2026
Closed 390.00 (-0.5%) on May 7, 2026
IHC Completes Acquisition Of A Majority Stake In First Women Bank Limited
Apr 15, 2026
Closed 390.90 (+0.1%) on Apr 15, 2026
Abu Dhabi's DIAFA buys majority stake in Richard Caring hospitality portfolio
Apr 11, 2026
Closed 390.00 (0.0%) on Apr 13, 2026
International Holding Company PJSC on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 33 in the last 12 months · 62 in all · newest Jul 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about International Holding Company PJSC.