Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.52
-0.06 (-1.08%)
Oct 29, 2025, 1:45 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,416,084 |
| 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% | 10,610,874 |
| Oct 13, 2025 | 5.40 | 5.52 | 5.31 | 5.43 | 5.43 | 1.88% | 22,265,037 |
| Oct 12, 2025 | 5.00 | 5.33 | 4.85 | 5.33 | 5.33 | 9.90% | 21,779,934 |
| 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 |
| Oct 1, 2025 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 1.26% | 1,303,152 |
| Sep 30, 2025 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | -0.42% | 1,303,152 |
| Sep 29, 2025 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 1.70% | 1,887,110 |
| Sep 28, 2025 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | 0.64% | 972,288 |
| Sep 25, 2025 | 4.73 | 4.74 | 4.60 | 4.68 | 4.68 | -0.64% | 1,585,382 |
| Sep 24, 2025 | 4.57 | 4.74 | 4.57 | 4.71 | 4.71 | 3.52% | 3,046,513 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 1,586,291 |
| Sep 21, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | 0.22% | 2,277,532 |
| Sep 18, 2025 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -0.22% | 1,788,207 |
| Sep 17, 2025 | 4.51 | 4.61 | 4.49 | 4.61 | 4.61 | 2.22% | 2,095,290 |
| Sep 16, 2025 | 4.49 | 4.54 | 4.45 | 4.51 | 4.51 | 0.22% | 3,961,596 |
| Sep 15, 2025 | 4.45 | 4.50 | 4.39 | 4.50 | 4.50 | 0.90% | 2,667,313 |
| Sep 14, 2025 | 4.59 | 4.59 | 4.43 | 4.46 | 4.46 | -2.83% | 2,001,899 |
| Sep 11, 2025 | 4.66 | 4.68 | 4.55 | 4.59 | 4.59 | -1.29% | 1,297,582 |
| Sep 10, 2025 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | -1.27% | 632,023 |
| Sep 9, 2025 | 4.72 | 4.73 | 4.62 | 4.71 | 4.71 | -0.21% | 858,051 |
| Sep 8, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -1.67% | 426,108 |
| Sep 7, 2025 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 1.05% | 550,773 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.73 | 4.75 | 4.75 | -0.63% | 603,215 |
| 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 |