Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.73
+0.08 (1.42%)
Dec 10, 2025, 1:37 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.67 | 5.77 | 5.64 | 5.73 | - | 1.42% | 2,463,119 |
| Dec 9, 2025 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | -0.53% | 1,628,513 |
| Dec 8, 2025 | 5.61 | 5.76 | 5.58 | 5.68 | 5.68 | 1.07% | 6,649,380 |
| Dec 7, 2025 | 5.76 | 5.78 | 5.62 | 5.62 | 5.62 | -2.43% | 3,789,742 |
| Dec 4, 2025 | 5.43 | 5.79 | 5.43 | 5.76 | 5.76 | 6.27% | 8,122,279 |
| Dec 3, 2025 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 1.31% | 1,362,108 |
| Dec 2, 2025 | 5.49 | 5.55 | 5.33 | 5.35 | 5.35 | -2.19% | 2,890,342 |
| Dec 1, 2025 | 5.48 | 5.54 | 5.46 | 5.47 | 5.47 | 0.37% | 2,162,934 |
| Nov 30, 2025 | 5.49 | 5.53 | 5.41 | 5.45 | 5.45 | -0.73% | 1,804,543 |
| Nov 27, 2025 | 5.42 | 5.49 | 5.38 | 5.49 | 5.49 | 1.29% | 1,529,366 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.39 | 5.42 | 5.42 | -0.18% | 2,791,417 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.42 | 5.43 | 5.43 | -3.38% | 2,311,125 |
| Nov 24, 2025 | 5.52 | 5.64 | 5.52 | 5.62 | 5.62 | 0.72% | 2,079,892 |
| Nov 23, 2025 | 5.64 | 5.70 | 5.54 | 5.58 | 5.58 | -0.36% | 1,851,595 |
| Nov 20, 2025 | 5.56 | 5.65 | 5.48 | 5.60 | 5.60 | 1.82% | 5,269,209 |
| Nov 19, 2025 | 5.43 | 5.54 | 5.38 | 5.50 | 5.50 | 2.23% | 3,782,491 |
| Nov 18, 2025 | 5.35 | 5.42 | 5.06 | 5.38 | 5.38 | 0.37% | 3,322,649 |
| Nov 17, 2025 | 5.37 | 5.45 | 5.31 | 5.36 | 5.36 | -0.19% | 1,711,478 |
| Nov 16, 2025 | 5.54 | 5.54 | 5.35 | 5.37 | 5.37 | -3.59% | 2,346,285 |
| Nov 13, 2025 | 5.71 | 5.71 | 5.53 | 5.57 | 5.57 | -0.71% | 2,738,756 |
| Nov 12, 2025 | 5.61 | 5.72 | 5.57 | 5.61 | 5.61 | 0.90% | 2,432,746 |
| Nov 11, 2025 | 5.71 | 5.74 | 5.55 | 5.56 | 5.56 | -2.28% | 4,651,738 |
| Nov 10, 2025 | 5.61 | 5.84 | 5.59 | 5.69 | 5.69 | 1.97% | 11,515,990 |
| Nov 9, 2025 | 5.60 | 5.69 | 5.50 | 5.58 | 5.58 | 0.18% | 9,775,618 |
| Nov 6, 2025 | 5.42 | 5.58 | 5.39 | 5.57 | 5.57 | 2.96% | 3,915,273 |
| Nov 5, 2025 | 5.40 | 5.43 | 5.34 | 5.41 | 5.41 | -0.37% | 1,292,658 |
| Nov 4, 2025 | 5.43 | 5.49 | 5.40 | 5.43 | 5.43 | -0.18% | 1,376,121 |
| Nov 3, 2025 | 5.52 | 5.52 | 5.41 | 5.44 | 5.44 | -1.27% | 1,807,899 |
| Nov 2, 2025 | 5.54 | 5.59 | 5.49 | 5.51 | 5.51 | -0.54% | 1,858,692 |
| Oct 30, 2025 | 5.54 | 5.62 | 5.49 | 5.54 | 5.54 | - | 3,446,965 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.46 | 5.54 | 5.54 | -0.72% | 4,611,839 |
| Oct 28, 2025 | 5.63 | 5.63 | 5.50 | 5.58 | 5.58 | -0.36% | 2,398,673 |
| Oct 27, 2025 | 5.35 | 5.65 | 5.32 | 5.60 | 5.60 | 5.07% | 10,416,080 |
| Oct 26, 2025 | 5.26 | 5.53 | 5.23 | 5.33 | 5.33 | 2.30% | 12,258,410 |
| Oct 23, 2025 | 5.20 | 5.26 | 5.15 | 5.21 | 5.21 | 0.39% | 1,925,174 |
| Oct 22, 2025 | 5.22 | 5.25 | 5.16 | 5.19 | 5.19 | 0.39% | 2,357,391 |
| Oct 21, 2025 | 5.21 | 5.23 | 5.12 | 5.17 | 5.17 | -0.77% | 3,463,095 |
| Oct 20, 2025 | 5.36 | 5.36 | 5.20 | 5.21 | 5.21 | -2.62% | 3,187,071 |
| Oct 19, 2025 | 5.36 | 5.42 | 5.31 | 5.35 | 5.35 | -0.19% | 2,672,438 |
| Oct 16, 2025 | 5.40 | 5.42 | 5.29 | 5.36 | 5.36 | -0.56% | 5,092,070 |
| Oct 15, 2025 | 5.58 | 5.59 | 5.37 | 5.39 | 5.39 | -3.41% | 7,566,963 |
| Oct 14, 2025 | 5.45 | 5.75 | 5.37 | 5.58 | 5.58 | 2.76% | 10,610,870 |
| Oct 13, 2025 | 5.40 | 5.52 | 5.31 | 5.43 | 5.43 | 1.88% | 22,265,030 |
| Oct 12, 2025 | 5.00 | 5.33 | 4.85 | 5.33 | 5.33 | 9.90% | 21,779,930 |
| Oct 9, 2025 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | -0.61% | 729,769 |
| Oct 8, 2025 | 4.89 | 4.90 | 4.79 | 4.88 | 4.88 | -0.20% | 2,280,347 |
| Oct 7, 2025 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | 0.20% | 2,176,123 |
| Oct 6, 2025 | 4.85 | 4.91 | 4.83 | 4.88 | 4.88 | 0.62% | 1,454,053 |
| Oct 5, 2025 | 4.85 | 4.90 | 4.82 | 4.85 | 4.85 | 0.62% | 2,360,756 |
| Oct 2, 2025 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 1,056,475 |