Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 4.750
-0.030 (-0.63%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.79 | 4.83 | 4.78 | 4.78 | 4.78 | - | 723,593 |
| Sep 2, 2025 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | -0.42% | 465,267 |
| Sep 1, 2025 | 4.80 | 4.81 | 4.75 | 4.80 | 4.80 | 0.21% | 511,141 |
| Aug 31, 2025 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | -0.21% | 924,839 |
| Aug 28, 2025 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.83% | 692,697 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 671,880 |
| Aug 26, 2025 | 4.87 | 4.89 | 4.80 | 4.86 | 4.86 | -0.61% | 1,637,037 |
| Aug 25, 2025 | 4.96 | 5.09 | 4.86 | 4.89 | 4.89 | 0.82% | 5,719,195 |
| Aug 24, 2025 | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | 1.04% | 625,288 |
| Aug 21, 2025 | 4.84 | 4.85 | 4.77 | 4.80 | 4.80 | -0.41% | 1,051,220 |
| Aug 20, 2025 | 4.84 | 4.91 | 4.82 | 4.82 | 4.82 | - | 1,378,425 |
| Aug 19, 2025 | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 727,277 |
| Aug 18, 2025 | 4.75 | 4.87 | 4.72 | 4.80 | 4.80 | 1.05% | 2,136,036 |
| Aug 17, 2025 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | -0.42% | 1,321,632 |
| Aug 14, 2025 | 4.67 | 4.79 | 4.67 | 4.77 | 4.70 | 0.85% | 817,268 |
| Aug 13, 2025 | 4.72 | 4.77 | 4.70 | 4.73 | 4.66 | 0.21% | 903,442 |
| Aug 12, 2025 | 4.74 | 4.75 | 4.67 | 4.72 | 4.65 | -0.42% | 665,464 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.72 | 4.74 | 4.67 | -1.86% | 1,322,052 |
| Aug 10, 2025 | 4.82 | 4.84 | 4.78 | 4.83 | 4.76 | 0.21% | 719,486 |
| Aug 7, 2025 | 4.85 | 4.85 | 4.75 | 4.82 | 4.75 | 0.84% | 1,230,661 |
| Aug 6, 2025 | 4.70 | 4.81 | 4.66 | 4.78 | 4.71 | 1.70% | 1,140,252 |
| Aug 5, 2025 | 4.68 | 4.73 | 4.66 | 4.70 | 4.63 | 0.64% | 467,077 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.61 | 4.67 | 4.60 | 0.86% | 493,620 |
| Aug 3, 2025 | 4.60 | 4.69 | 4.55 | 4.63 | 4.56 | -0.64% | 823,666 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.59 | -0.85% | 506,068 |
| Jul 30, 2025 | 4.70 | 4.73 | 4.66 | 4.70 | 4.63 | 0.21% | 462,595 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.62 | -0.85% | 524,174 |
| Jul 28, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.66 | -0.63% | 467,706 |
| Jul 27, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | 4.69 | - | 460,586 |
| Jul 24, 2025 | 4.73 | 4.76 | 4.67 | 4.76 | 4.69 | 1.06% | 622,288 |
| Jul 23, 2025 | 4.59 | 4.72 | 4.59 | 4.71 | 4.64 | 2.61% | 1,124,039 |
| Jul 22, 2025 | 4.70 | 4.72 | 4.58 | 4.59 | 4.52 | -2.13% | 1,539,251 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.68 | 4.69 | 4.62 | -2.29% | 1,171,300 |
| Jul 20, 2025 | 4.86 | 4.87 | 4.77 | 4.80 | 4.73 | -0.41% | 789,572 |
| Jul 17, 2025 | 4.82 | 4.85 | 4.81 | 4.82 | 4.75 | - | 524,318 |
| Jul 16, 2025 | 4.89 | 4.92 | 4.81 | 4.82 | 4.75 | -1.43% | 1,893,721 |
| Jul 15, 2025 | 4.93 | 4.96 | 4.86 | 4.89 | 4.82 | -0.81% | 1,221,375 |
| Jul 14, 2025 | 5.04 | 5.04 | 4.91 | 4.93 | 4.86 | -1.20% | 1,733,559 |
| Jul 13, 2025 | 5.01 | 5.08 | 4.98 | 4.99 | 4.92 | -0.40% | 1,634,989 |
| Jul 10, 2025 | 5.00 | 5.02 | 4.96 | 5.01 | 4.94 | 0.60% | 716,049 |
| Jul 9, 2025 | 4.95 | 4.99 | 4.92 | 4.98 | 4.91 | 1.01% | 820,625 |
| Jul 8, 2025 | 5.04 | 5.05 | 4.92 | 4.93 | 4.86 | -2.38% | 1,626,624 |
| Jul 7, 2025 | 5.09 | 5.09 | 5.02 | 5.05 | 4.98 | -0.79% | 1,583,442 |
| Jul 6, 2025 | 5.09 | 5.10 | 5.06 | 5.09 | 5.02 | 0.39% | 490,427 |
| Jul 3, 2025 | 5.11 | 5.13 | 5.06 | 5.07 | 5.00 | -0.20% | 1,168,951 |
| Jul 2, 2025 | 5.10 | 5.11 | 5.05 | 5.08 | 5.01 | - | 1,011,393 |
| Jul 1, 2025 | 5.13 | 5.13 | 5.06 | 5.08 | 5.01 | -0.59% | 1,046,821 |
| Jun 30, 2025 | 5.23 | 5.24 | 5.09 | 5.11 | 5.04 | -1.73% | 1,127,965 |
| Jun 29, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.12 | 3.17% | 1,113,648 |
| Jun 26, 2025 | 4.99 | 5.06 | 4.96 | 5.04 | 4.97 | 1.20% | 910,829 |