Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 3.730
-0.070 (-1.84%)
Oct 15, 2026, 3:18 PM AST
TADAWUL:1831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.79 | 3.79 | 3.68 | 3.73 | 3.73 | -1.84% | 4,905,342 |
| Oct 14, 2026 | 3.92 | 3.92 | 3.77 | 3.80 | 3.80 | -3.06% | 4,266,273 |
| Oct 13, 2026 | 3.97 | 3.97 | 3.91 | 3.92 | 3.92 | -0.51% | 1,938,405 |
| Oct 12, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 4,331,223 |
| Oct 11, 2026 | 3.93 | 4.00 | 3.91 | 3.98 | 3.98 | -0.25% | 2,944,954 |
| Oct 8, 2026 | 4.03 | 4.03 | 3.93 | 3.99 | 3.99 | -0.75% | 3,447,769 |
| Oct 7, 2026 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.74% | 2,327,483 |
| Oct 6, 2026 | 4.05 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 2,995,345 |
| Oct 5, 2026 | 4.06 | 4.08 | 3.97 | 4.03 | 4.03 | -1.23% | 6,937,424 |
| Oct 4, 2026 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | 1.24% | 1,320,303 |
| Oct 1, 2026 | 4.07 | 4.12 | 4.02 | 4.03 | 4.03 | -0.74% | 3,059,082 |
| Sep 30, 2026 | 4.10 | 4.15 | 4.06 | 4.06 | 4.06 | -1.22% | 2,273,820 |
| Sep 29, 2026 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -3.29% | 5,549,925 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | -1.62% | 5,528,991 |
| Sep 27, 2026 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 1,836,821 |
| Sep 24, 2026 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 3,179,024 |
| Sep 22, 2026 | 4.35 | 4.37 | 4.30 | 4.35 | 4.35 | 0.69% | 3,265,245 |
| Sep 21, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -0.69% | 1,519,000 |
| Sep 20, 2026 | 4.34 | 4.36 | 4.25 | 4.35 | 4.35 | 0.23% | 3,427,238 |
| Sep 17, 2026 | 4.34 | 4.45 | 4.30 | 4.34 | 4.34 | 1.40% | 8,882,233 |
| Sep 16, 2026 | 4.33 | 4.36 | 4.28 | 4.28 | 4.28 | -1.15% | 6,358,579 |
| Sep 15, 2026 | 4.44 | 4.49 | 4.31 | 4.33 | 4.33 | -2.26% | 8,165,956 |
| Sep 14, 2026 | 4.45 | 4.59 | 4.41 | 4.43 | 4.43 | -0.67% | 6,624,613 |
| Sep 13, 2026 | 4.43 | 4.48 | 4.40 | 4.46 | 4.46 | 0.90% | 2,697,679 |
| Sep 10, 2026 | 4.46 | 4.47 | 4.42 | 4.42 | 4.42 | -0.90% | 2,263,993 |
| Sep 9, 2026 | 4.53 | 4.53 | 4.46 | 4.46 | 4.46 | -1.55% | 2,439,415 |
| Sep 8, 2026 | 4.56 | 4.60 | 4.50 | 4.53 | 4.53 | -0.44% | 2,768,511 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 1,924,203 |
| Sep 6, 2026 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.86% | 2,754,406 |
| Sep 3, 2026 | 4.67 | 4.67 | 4.60 | 4.63 | 4.63 | -0.43% | 2,996,320 |
| Sep 2, 2026 | 4.72 | 4.72 | 4.62 | 4.65 | 4.65 | 0.22% | 5,876,835 |
| Sep 1, 2026 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.85% | 4,359,262 |
| Aug 31, 2026 | 4.66 | 4.74 | 4.65 | 4.68 | 4.68 | 0.43% | 10,554,434 |
| Aug 30, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | 0.22% | 2,485,769 |
| Aug 27, 2026 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | -0.64% | 3,718,957 |
| Aug 26, 2026 | 4.71 | 4.71 | 4.66 | 4.68 | 4.68 | -0.43% | 3,446,866 |
| Aug 25, 2026 | 4.72 | 4.73 | 4.67 | 4.70 | 4.70 | -0.42% | 3,771,621 |
| Aug 24, 2026 | 4.72 | 4.80 | 4.66 | 4.72 | 4.72 | 0.21% | 16,270,356 |
| Aug 23, 2026 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | -0.42% | 3,758,038 |
| Aug 20, 2026 | 4.73 | 4.82 | 4.70 | 4.73 | 4.73 | 0.85% | 11,044,635 |
| Aug 19, 2026 | 4.64 | 4.69 | 4.62 | 4.69 | 4.69 | 2.62% | 4,077,747 |
| Aug 18, 2026 | 4.67 | 4.70 | 4.64 | 4.65 | 4.57 | -0.43% | 4,538,410 |
| Aug 17, 2026 | 4.66 | 4.71 | 4.54 | 4.67 | 4.59 | 0.21% | 4,557,644 |
| Aug 16, 2026 | 4.74 | 4.75 | 4.66 | 4.66 | 4.58 | -0.64% | 3,997,703 |
| Aug 13, 2026 | 4.68 | 4.70 | 4.60 | 4.69 | 4.61 | 0.86% | 4,465,811 |
| Aug 12, 2026 | 4.75 | 4.75 | 4.60 | 4.65 | 4.57 | -1.69% | 6,766,072 |
| Aug 11, 2026 | 4.82 | 4.82 | 4.66 | 4.73 | 4.65 | -1.46% | 8,950,170 |
| Aug 10, 2026 | 5.01 | 5.01 | 4.73 | 4.80 | 4.72 | -8.57% | 24,624,045 |
| Aug 9, 2026 | 5.35 | 5.39 | 5.23 | 5.25 | 5.16 | -1.50% | 2,248,391 |
| Aug 6, 2026 | 5.39 | 5.43 | 5.32 | 5.33 | 5.24 | -1.11% | 2,450,815 |