Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.65
+0.04 (0.71%)
Mar 3, 2026, 3:11 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.60 | 5.75 | 5.50 | 5.65 | 5.65 | 0.71% | 2,532,515 |
| Mar 2, 2026 | 5.84 | 5.93 | 5.61 | 5.61 | 5.61 | -3.11% | 2,503,424 |
| Mar 1, 2026 | 5.50 | 5.98 | 5.50 | 5.79 | 5.79 | -3.82% | 2,181,237 |
| Feb 26, 2026 | 6.11 | 6.12 | 6.00 | 6.02 | 6.02 | -1.47% | 904,764 |
| Feb 25, 2026 | 5.96 | 6.11 | 5.96 | 6.11 | 6.11 | 2.52% | 1,432,126 |
| Feb 24, 2026 | 6.07 | 6.11 | 5.95 | 5.96 | 5.96 | -2.45% | 1,442,643 |
| Feb 23, 2026 | 6.18 | 6.24 | 6.03 | 6.11 | 6.11 | -1.13% | 2,050,330 |
| Feb 19, 2026 | 6.36 | 6.36 | 6.14 | 6.18 | 6.18 | -2.68% | 3,968,620 |
| Feb 18, 2026 | 6.40 | 6.53 | 6.30 | 6.35 | 6.35 | -0.78% | 2,555,921 |
| Feb 17, 2026 | 6.49 | 6.55 | 6.37 | 6.40 | 6.40 | -1.54% | 4,484,953 |
| Feb 16, 2026 | 6.36 | 6.60 | 6.36 | 6.50 | 6.50 | 7.26% | 21,439,520 |
| Feb 15, 2026 | 6.04 | 6.07 | 5.99 | 6.06 | 6.06 | 0.50% | 1,147,416 |
| Feb 12, 2026 | 6.03 | 6.08 | 6.00 | 6.03 | 6.03 | - | 1,246,823 |
| Feb 11, 2026 | 6.12 | 6.13 | 5.99 | 6.03 | 6.03 | -1.47% | 1,205,611 |
| Feb 10, 2026 | 6.14 | 6.17 | 6.10 | 6.12 | 6.12 | - | 1,193,418 |
| Feb 9, 2026 | 6.21 | 6.21 | 6.08 | 6.12 | 6.12 | -1.29% | 1,688,837 |
| Feb 8, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 2,759,191 |
| Feb 5, 2026 | 6.06 | 6.10 | 5.99 | 6.10 | 6.10 | 0.66% | 1,802,004 |
| Feb 4, 2026 | 6.07 | 6.11 | 6.03 | 6.06 | 6.06 | 0.17% | 2,052,550 |
| Feb 3, 2026 | 6.03 | 6.14 | 6.01 | 6.05 | 6.05 | 0.67% | 2,642,462 |
| Feb 2, 2026 | 5.76 | 6.03 | 5.69 | 6.01 | 6.01 | 3.26% | 4,191,778 |
| Feb 1, 2026 | 5.95 | 6.00 | 5.75 | 5.82 | 5.82 | -2.18% | 2,764,929 |
| Jan 29, 2026 | 6.09 | 6.11 | 5.95 | 5.95 | 5.95 | -2.46% | 3,555,429 |
| Jan 28, 2026 | 6.18 | 6.20 | 6.09 | 6.10 | 6.10 | -1.29% | 3,137,208 |
| Jan 27, 2026 | 6.19 | 6.22 | 6.15 | 6.18 | 6.18 | -0.16% | 2,880,627 |
| Jan 26, 2026 | 6.24 | 6.36 | 6.15 | 6.19 | 6.19 | -0.80% | 4,416,937 |
| Jan 25, 2026 | 6.32 | 6.36 | 6.19 | 6.24 | 6.24 | -1.11% | 1,773,458 |
| Jan 22, 2026 | 6.29 | 6.37 | 6.29 | 6.31 | 6.31 | 0.64% | 1,079,880 |
| Jan 21, 2026 | 6.35 | 6.39 | 6.25 | 6.27 | 6.27 | -1.42% | 1,485,501 |
| Jan 20, 2026 | 6.35 | 6.43 | 6.33 | 6.36 | 6.36 | 0.16% | 1,184,975 |
| Jan 19, 2026 | 6.46 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 2,048,127 |
| Jan 18, 2026 | 6.26 | 6.46 | 6.26 | 6.42 | 6.42 | 2.56% | 2,546,994 |
| Jan 15, 2026 | 6.33 | 6.42 | 6.10 | 6.26 | 6.26 | -1.73% | 2,212,445 |
| Jan 14, 2026 | 6.53 | 6.58 | 6.32 | 6.37 | 6.37 | -2.60% | 5,077,575 |
| Jan 13, 2026 | 6.64 | 6.69 | 6.53 | 6.54 | 6.54 | -2.53% | 3,472,233 |
| Jan 12, 2026 | 6.81 | 6.84 | 6.68 | 6.71 | 6.71 | -1.32% | 3,817,799 |
| Jan 11, 2026 | 6.71 | 6.91 | 6.70 | 6.80 | 6.80 | 1.34% | 3,570,669 |
| Jan 8, 2026 | 6.66 | 6.75 | 6.62 | 6.71 | 6.71 | 0.75% | 3,323,112 |
| Jan 7, 2026 | 6.60 | 6.75 | 6.54 | 6.66 | 6.66 | 1.68% | 3,312,219 |
| Jan 6, 2026 | 6.43 | 6.58 | 6.39 | 6.55 | 6.55 | 2.50% | 4,095,731 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.36 | 6.39 | 6.39 | -1.39% | 3,487,074 |
| Jan 4, 2026 | 6.42 | 6.48 | 6.32 | 6.48 | 6.48 | 0.62% | 3,128,623 |
| Jan 1, 2026 | 6.44 | 6.48 | 6.41 | 6.44 | 6.44 | - | 1,971,756 |
| Dec 31, 2025 | 6.39 | 6.45 | 6.34 | 6.44 | 6.44 | 2.22% | 4,459,977 |
| Dec 30, 2025 | 6.35 | 6.37 | 6.23 | 6.30 | 6.30 | -1.41% | 5,464,572 |
| Dec 29, 2025 | 6.26 | 6.39 | 6.23 | 6.39 | 6.39 | 2.08% | 3,801,455 |
| Dec 28, 2025 | 6.18 | 6.30 | 6.17 | 6.26 | 6.26 | 0.97% | 4,330,119 |
| Dec 25, 2025 | 6.12 | 6.23 | 6.08 | 6.20 | 6.20 | 1.31% | 2,524,000 |
| Dec 24, 2025 | 6.16 | 6.27 | 6.12 | 6.12 | 6.12 | -1.29% | 5,152,081 |
| Dec 23, 2025 | 6.05 | 6.21 | 6.05 | 6.20 | 6.20 | 2.48% | 4,731,340 |