Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.635.635.505.585.58-0.36%2,398,673
Oct 27, 20255.355.655.325.605.605.07%10,416,084
Oct 26, 20255.265.535.235.335.332.30%12,258,410
Oct 23, 20255.205.265.155.215.210.39%1,925,174
Oct 22, 20255.225.255.165.195.190.39%2,357,391
Oct 21, 20255.215.235.125.175.17-0.77%3,463,095
Oct 20, 20255.365.365.205.215.21-2.62%3,187,071
Oct 19, 20255.365.425.315.355.35-0.19%2,672,438
Oct 16, 20255.405.425.295.365.36-0.56%5,092,070
Oct 15, 20255.585.595.375.395.39-3.41%7,566,963
Oct 14, 20255.455.755.375.585.582.76%10,610,874
Oct 13, 20255.405.525.315.435.431.88%22,265,037
Oct 12, 20255.005.334.855.335.339.90%21,779,934
Oct 9, 20254.874.874.824.854.85-0.61%729,769
Oct 8, 20254.894.904.794.884.88-0.20%2,280,347
Oct 7, 20254.884.944.854.894.890.20%2,176,123
Oct 6, 20254.854.914.834.884.880.62%1,454,053
Oct 5, 20254.854.904.824.854.850.62%2,360,756
Oct 2, 20254.834.844.804.824.82-0.21%1,056,475
Oct 1, 20254.804.844.764.834.831.26%1,303,152
Sep 30, 20254.804.824.764.774.77-0.42%1,303,152
Sep 29, 20254.734.804.714.794.791.70%1,887,110
Sep 28, 20254.664.734.664.714.710.64%972,288
Sep 25, 20254.734.744.604.684.68-0.64%1,585,382
Sep 24, 20254.574.744.574.714.713.52%3,046,513
Sep 22, 20254.624.624.534.554.55-1.30%1,586,291
Sep 21, 20254.604.654.574.614.610.22%2,277,532
Sep 18, 20254.624.624.574.604.60-0.22%1,788,207
Sep 17, 20254.514.614.494.614.612.22%2,095,290
Sep 16, 20254.494.544.454.514.510.22%3,961,596
Sep 15, 20254.454.504.394.504.500.90%2,667,313
Sep 14, 20254.594.594.434.464.46-2.83%2,001,899
Sep 11, 20254.664.684.554.594.59-1.29%1,297,582
Sep 10, 20254.734.734.604.654.65-1.27%632,023
Sep 9, 20254.724.734.624.714.71-0.21%858,051
Sep 8, 20254.824.824.724.724.72-1.67%426,108
Sep 7, 20254.744.834.724.804.801.05%550,773
Sep 4, 20254.804.824.734.754.75-0.63%603,215
Sep 3, 20254.794.834.784.784.78-723,593
Sep 2, 20254.804.814.764.784.78-0.42%465,267
Sep 1, 20254.804.814.754.804.800.21%511,141
Aug 31, 20254.804.834.784.794.79-0.21%924,839
Aug 28, 20254.844.844.794.804.80-0.83%692,697
Aug 27, 20254.864.864.804.844.84-0.41%671,880
Aug 26, 20254.874.894.804.864.86-0.61%1,637,037
Aug 25, 20254.965.094.864.894.890.82%5,719,195
Aug 24, 20254.834.884.824.854.851.04%625,288
Aug 21, 20254.844.854.774.804.80-0.41%1,051,220
Aug 20, 20254.844.914.824.824.82-1,378,425
Aug 19, 20254.814.844.784.824.820.42%727,277