Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 4.630
-0.020 (-0.43%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:1831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,374,903 |
| 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 |
| Aug 5, 2026 | 5.37 | 5.42 | 5.36 | 5.39 | 5.30 | 0.19% | 2,624,816 |
| Aug 4, 2026 | 5.37 | 5.40 | 5.33 | 5.38 | 5.29 | 0.37% | 2,395,970 |
| Aug 3, 2026 | 5.26 | 5.36 | 5.21 | 5.36 | 5.27 | 2.10% | 2,052,827 |
| Aug 2, 2026 | 5.22 | 5.26 | 5.15 | 5.25 | 5.16 | -0.19% | 1,540,243 |
| Jul 30, 2026 | 5.21 | 5.30 | 5.16 | 5.26 | 5.17 | 0.96% | 2,046,055 |
| Jul 29, 2026 | 5.41 | 5.41 | 5.21 | 5.21 | 5.12 | -3.52% | 3,572,865 |
| Jul 28, 2026 | 5.35 | 5.45 | 5.32 | 5.40 | 5.31 | 0.93% | 3,102,492 |
| Jul 27, 2026 | 5.34 | 5.36 | 5.29 | 5.35 | 5.26 | 0.38% | 1,168,428 |
| Jul 26, 2026 | 5.38 | 5.38 | 5.27 | 5.33 | 5.24 | -0.74% | 1,453,323 |
| Jul 23, 2026 | 5.25 | 5.37 | 5.24 | 5.37 | 5.28 | 1.90% | 3,269,040 |
| Jul 22, 2026 | 5.31 | 5.32 | 5.22 | 5.27 | 5.18 | -0.75% | 1,666,897 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.27 | 5.31 | 5.22 | 0.19% | 2,414,269 |
| Jul 20, 2026 | 5.33 | 5.39 | 5.25 | 5.30 | 5.21 | -0.56% | 2,524,029 |
| Jul 19, 2026 | 5.50 | 5.50 | 5.33 | 5.33 | 5.24 | -3.27% | 3,034,322 |
| Jul 16, 2026 | 5.40 | 5.57 | 5.40 | 5.51 | 5.42 | 1.66% | 6,835,275 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.38 | 5.42 | 5.33 | -1.45% | 3,186,022 |
| Jul 14, 2026 | 5.38 | 5.54 | 5.33 | 5.50 | 5.41 | 2.42% | 8,081,358 |
| Jul 13, 2026 | 5.10 | 5.37 | 5.10 | 5.37 | 5.28 | 4.47% | 5,461,609 |
| Jul 12, 2026 | 5.15 | 5.17 | 5.08 | 5.14 | 5.05 | - | 1,494,911 |
| Jul 9, 2026 | 5.14 | 5.22 | 5.12 | 5.14 | 5.05 | -0.19% | 2,670,870 |
| Jul 8, 2026 | 5.14 | 5.20 | 5.09 | 5.15 | 5.06 | - | 2,711,899 |
| Jul 7, 2026 | 4.92 | 5.22 | 4.91 | 5.15 | 5.06 | 4.67% | 6,632,117 |
| Jul 6, 2026 | 4.97 | 4.97 | 4.88 | 4.92 | 4.84 | -0.40% | 1,813,297 |
| Jul 5, 2026 | 5.02 | 5.03 | 4.94 | 4.94 | 4.86 | -1.59% | 2,013,797 |
| Jul 2, 2026 | 5.11 | 5.16 | 5.00 | 5.02 | 4.93 | -3.46% | 3,426,830 |
| Jul 1, 2026 | 5.05 | 5.20 | 5.03 | 5.20 | 5.11 | 2.97% | 1,936,220 |
| Jun 30, 2026 | 5.29 | 5.29 | 4.97 | 5.05 | 4.96 | 0.30% | 1,884,780 |
| Jun 29, 2026 | 5.09 | 5.10 | 5.00 | 5.04 | 4.95 | -0.93% | 1,129,095 |
| Jun 28, 2026 | 5.18 | 5.18 | 5.04 | 5.08 | 5.00 | -1.83% | 1,131,716 |