Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.02
-0.18 (-3.46%)
Jul 2, 2026, 3:18 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.11 | 5.16 | 5.00 | 5.02 | 5.02 | -3.46% | 3,426,830 |
| Jul 1, 2026 | 5.05 | 5.20 | 5.03 | 5.20 | 5.20 | 2.97% | 1,936,220 |
| Jun 30, 2026 | 5.29 | 5.29 | 4.97 | 5.05 | 5.05 | 0.30% | 1,884,780 |
| Jun 29, 2026 | 5.09 | 5.10 | 5.00 | 5.04 | 5.03 | -0.93% | 1,129,095 |
| Jun 28, 2026 | 5.18 | 5.18 | 5.04 | 5.08 | 5.08 | -1.83% | 1,131,716 |
| Jun 25, 2026 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | -0.91% | 1,512,038 |
| Jun 24, 2026 | 5.18 | 5.23 | 5.17 | 5.23 | 5.22 | 0.61% | 3,200,637 |
| Jun 23, 2026 | 5.23 | 5.23 | 5.14 | 5.19 | 5.19 | -0.61% | 2,136,063 |
| Jun 22, 2026 | 5.19 | 5.23 | 5.15 | 5.23 | 5.22 | 0.76% | 1,865,718 |
| Jun 21, 2026 | 5.20 | 5.23 | 5.14 | 5.19 | 5.19 | -0.46% | 1,827,292 |
| Jun 18, 2026 | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | -0.45% | 2,139,348 |
| Jun 17, 2026 | 5.19 | 5.30 | 5.19 | 5.23 | 5.23 | 0.46% | 3,889,480 |
| Jun 16, 2026 | 5.18 | 5.23 | 5.15 | 5.21 | 5.21 | 0.61% | 2,089,138 |
| Jun 15, 2026 | 5.17 | 5.20 | 5.12 | 5.18 | 5.18 | 0.15% | 1,578,364 |
| Jun 14, 2026 | 5.20 | 5.26 | 5.17 | 5.17 | 5.17 | -0.61% | 1,332,075 |
| Jun 11, 2026 | 5.17 | 5.20 | 5.15 | 5.20 | 5.20 | 0.61% | 2,038,099 |
| Jun 10, 2026 | 5.23 | 5.26 | 5.15 | 5.17 | 5.17 | -1.06% | 2,781,683 |
| Jun 9, 2026 | 5.22 | 5.25 | 5.19 | 5.23 | 5.22 | 0.15% | 1,814,679 |
| Jun 8, 2026 | 5.00 | 5.23 | 5.00 | 5.22 | 5.22 | 4.11% | 3,437,751 |
| Jun 7, 2026 | 5.11 | 5.11 | 4.99 | 5.01 | 5.01 | -2.16% | 2,453,140 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.52% | 2,797,036 |
| Jun 3, 2026 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | -0.15% | 2,487,327 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | -1.79% | 3,027,538 |
| Jun 1, 2026 | 5.24 | 5.34 | 5.18 | 5.30 | 5.30 | 1.21% | 4,126,573 |
| May 31, 2026 | 5.26 | 5.30 | 5.18 | 5.24 | 5.24 | -0.30% | 1,524,194 |
| May 21, 2026 | 5.22 | 5.28 | 5.15 | 5.26 | 5.26 | 0.30% | 2,767,011 |
| May 20, 2026 | 5.19 | 5.26 | 5.12 | 5.24 | 5.24 | 1.07% | 3,305,383 |
| May 19, 2026 | 5.10 | 5.22 | 5.08 | 5.19 | 5.19 | 1.24% | 5,416,703 |
| May 18, 2026 | 5.12 | 5.18 | 5.04 | 5.12 | 5.12 | -0.46% | 5,794,963 |
| May 17, 2026 | 5.31 | 5.33 | 5.15 | 5.15 | 5.15 | -3.13% | 4,555,069 |
| May 14, 2026 | 4.97 | 5.42 | 4.96 | 5.31 | 5.31 | 7.36% | 30,644,069 |
| May 13, 2026 | 4.92 | 5.02 | 4.85 | 4.95 | 4.95 | 0.81% | 7,504,878 |
| May 12, 2026 | 4.96 | 4.97 | 4.85 | 4.91 | 4.91 | -0.48% | 3,382,070 |
| May 11, 2026 | 4.91 | 5.01 | 4.86 | 4.93 | 4.93 | 3.15% | 17,266,932 |
| May 10, 2026 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 1.68% | 2,571,508 |
| May 7, 2026 | 4.82 | 4.82 | 4.66 | 4.70 | 4.70 | -1.82% | 3,827,428 |
| May 6, 2026 | 4.69 | 4.82 | 4.66 | 4.79 | 4.79 | 2.20% | 3,973,453 |
| May 5, 2026 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | -0.34% | 2,164,086 |
| May 4, 2026 | 4.76 | 4.77 | 4.67 | 4.70 | 4.70 | -1.00% | 2,907,563 |
| May 3, 2026 | 4.77 | 4.86 | 4.75 | 4.75 | 4.75 | -0.66% | 2,936,884 |
| Apr 30, 2026 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | 0.50% | 2,694,056 |
| Apr 29, 2026 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.66% | 1,600,964 |
| Apr 28, 2026 | 4.77 | 4.80 | 4.75 | 4.79 | 4.79 | 0.33% | 2,087,817 |
| Apr 27, 2026 | 4.71 | 4.80 | 4.65 | 4.77 | 4.77 | 2.55% | 3,188,596 |
| Apr 26, 2026 | 4.84 | 4.88 | 4.73 | 4.76 | 4.65 | -1.64% | 3,223,751 |
| Apr 23, 2026 | 4.85 | 4.87 | 4.81 | 4.84 | 4.73 | -0.33% | 2,621,405 |
| Apr 22, 2026 | 4.89 | 4.91 | 4.84 | 4.85 | 4.75 | -0.81% | 2,168,747 |
| Apr 21, 2026 | 4.89 | 4.93 | 4.87 | 4.89 | 4.79 | - | 3,393,908 |
| Apr 20, 2026 | 5.01 | 5.01 | 4.88 | 4.89 | 4.79 | -1.28% | 4,857,257 |
| Apr 19, 2026 | 5.03 | 5.19 | 4.95 | 4.96 | 4.85 | 0.16% | 13,226,259 |