Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 3.490
+0.040 (1.16%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:1831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.54 | 3.56 | 3.40 | 3.49 | 3.49 | 1.16% | 4,952,487 |
| Nov 4, 2026 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | 1.77% | 3,893,168 |
| Nov 3, 2026 | 3.42 | 3.45 | 3.31 | 3.39 | 3.39 | -0.88% | 6,738,878 |
| Nov 2, 2026 | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -2.01% | 3,413,923 |
| Nov 1, 2026 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | -1.13% | 4,699,887 |
| Oct 29, 2026 | 3.64 | 3.65 | 3.51 | 3.53 | 3.53 | -2.49% | 4,034,629 |
| Oct 28, 2026 | 3.60 | 3.65 | 3.49 | 3.62 | 3.62 | 1.40% | 6,159,619 |
| Oct 27, 2026 | 3.38 | 3.60 | 3.36 | 3.57 | 3.57 | 6.25% | 8,214,707 |
| Oct 26, 2026 | 3.30 | 3.40 | 3.30 | 3.36 | 3.36 | 3.70% | 7,420,691 |
| Oct 25, 2026 | 3.47 | 3.50 | 3.23 | 3.24 | 3.24 | -6.63% | 4,125,346 |
| Oct 22, 2026 | 3.60 | 3.61 | 3.47 | 3.47 | 3.47 | -3.61% | 9,223,276 |
| Oct 21, 2026 | 3.63 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 4,509,618 |
| Oct 20, 2026 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -1.89% | 6,702,854 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -2.37% | 4,871,581 |
| Oct 18, 2026 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 1.88% | 1,984,478 |
| 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 |