Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.94
+0.11 (1.89%)
Apr 14, 2026, 1:27 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 5.77 | 5.84 | 5.73 | 5.83 | 5.83 | 1.22% | 3,471,498 |
| Apr 12, 2026 | 5.70 | 5.76 | 5.65 | 5.76 | 5.76 | 0.88% | 2,072,272 |
| Apr 9, 2026 | 5.65 | 5.74 | 5.56 | 5.71 | 5.71 | 1.06% | 4,370,960 |
| Apr 8, 2026 | 5.78 | 5.86 | 5.60 | 5.65 | 5.65 | -0.35% | 8,720,377 |
| Apr 7, 2026 | 5.77 | 5.77 | 5.64 | 5.67 | 5.67 | -1.90% | 2,389,629 |
| Apr 6, 2026 | 5.77 | 5.81 | 5.72 | 5.78 | 5.78 | 0.17% | 2,001,545 |
| Apr 5, 2026 | 5.84 | 5.88 | 5.76 | 5.77 | 5.77 | -1.20% | 2,512,879 |
| Apr 2, 2026 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | -0.85% | 2,295,952 |
| Apr 1, 2026 | 5.89 | 5.91 | 5.83 | 5.89 | 5.89 | 0.17% | 3,298,905 |
| Mar 31, 2026 | 5.83 | 5.90 | 5.73 | 5.88 | 5.88 | 1.20% | 4,965,449 |
| Mar 30, 2026 | 6.09 | 6.09 | 5.79 | 5.81 | 5.81 | -4.13% | 9,154,862 |
| Mar 29, 2026 | 6.29 | 6.30 | 6.05 | 6.06 | 6.06 | -0.66% | 6,751,170 |
| Mar 26, 2026 | 6.24 | 6.24 | 6.01 | 6.10 | 6.10 | -2.40% | 6,219,664 |
| Mar 25, 2026 | 5.96 | 6.30 | 5.96 | 6.25 | 6.25 | 4.69% | 5,200,324 |
| Mar 24, 2026 | 5.91 | 6.01 | 5.82 | 5.97 | 5.97 | 1.19% | 2,757,667 |
| Mar 16, 2026 | 5.75 | 5.90 | 5.67 | 5.90 | 5.90 | 2.43% | 2,590,476 |
| Mar 15, 2026 | 5.77 | 5.77 | 5.64 | 5.76 | 5.76 | -0.52% | 1,061,543 |
| Mar 12, 2026 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | -0.69% | 1,531,385 |
| Mar 11, 2026 | 5.92 | 5.94 | 5.82 | 5.83 | 5.83 | -1.19% | 2,083,371 |
| Mar 10, 2026 | 5.80 | 5.93 | 5.80 | 5.90 | 5.90 | 1.72% | 1,643,502 |
| Mar 9, 2026 | 6.04 | 6.04 | 5.78 | 5.80 | 5.80 | -3.33% | 3,209,236 |
| Mar 8, 2026 | 5.89 | 6.00 | 5.76 | 6.00 | 6.00 | 2.92% | 3,804,199 |
| Mar 5, 2026 | 5.86 | 5.89 | 5.77 | 5.83 | 5.83 | 1.04% | 2,669,214 |
| Mar 4, 2026 | 5.69 | 5.82 | 5.62 | 5.77 | 5.77 | 2.12% | 3,530,359 |
| 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 |