Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 6.64
+0.02 (0.30%)
May 21, 2026, 3:19 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.59 | 6.67 | 6.51 | 6.64 | 6.64 | 0.30% | 2,190,478 |
| May 20, 2026 | 6.55 | 6.65 | 6.47 | 6.62 | 6.62 | 1.07% | 2,616,675 |
| May 19, 2026 | 6.44 | 6.59 | 6.42 | 6.55 | 6.55 | 1.24% | 4,288,081 |
| May 18, 2026 | 6.47 | 6.54 | 6.36 | 6.47 | 6.47 | -0.46% | 4,587,527 |
| May 17, 2026 | 6.71 | 6.73 | 6.50 | 6.50 | 6.50 | -3.13% | 3,605,977 |
| May 14, 2026 | 6.28 | 6.85 | 6.26 | 6.71 | 6.71 | 7.36% | 24,259,080 |
| May 13, 2026 | 6.22 | 6.34 | 6.12 | 6.25 | 6.25 | 0.81% | 5,941,164 |
| May 12, 2026 | 6.27 | 6.28 | 6.13 | 6.20 | 6.20 | -0.48% | 2,677,384 |
| May 11, 2026 | 6.20 | 6.33 | 6.14 | 6.23 | 6.23 | 3.15% | 13,669,200 |
| May 10, 2026 | 5.93 | 6.04 | 5.93 | 6.04 | 6.04 | 1.68% | 2,035,710 |
| May 7, 2026 | 6.09 | 6.09 | 5.89 | 5.94 | 5.94 | -1.82% | 3,029,947 |
| May 6, 2026 | 5.93 | 6.09 | 5.89 | 6.05 | 6.05 | 2.20% | 3,145,546 |
| May 5, 2026 | 5.91 | 5.94 | 5.86 | 5.92 | 5.92 | -0.34% | 1,713,178 |
| May 4, 2026 | 6.01 | 6.03 | 5.90 | 5.94 | 5.94 | -1.00% | 2,301,745 |
| May 3, 2026 | 6.03 | 6.14 | 6.00 | 6.00 | 6.00 | -0.66% | 2,324,957 |
| Apr 30, 2026 | 6.05 | 6.06 | 6.00 | 6.04 | 6.04 | 0.50% | 2,132,724 |
| Apr 29, 2026 | 6.04 | 6.05 | 6.00 | 6.01 | 6.01 | -0.66% | 1,267,388 |
| Apr 28, 2026 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 0.33% | 1,652,801 |
| Apr 27, 2026 | 5.95 | 6.06 | 5.87 | 6.03 | 6.03 | 2.55% | 2,524,222 |
| Apr 26, 2026 | 6.11 | 6.17 | 5.98 | 6.01 | 5.88 | -1.64% | 2,552,052 |
| Apr 23, 2026 | 6.13 | 6.15 | 6.07 | 6.11 | 5.98 | -0.33% | 2,075,210 |
| Apr 22, 2026 | 6.18 | 6.20 | 6.11 | 6.13 | 6.00 | -0.81% | 1,716,868 |
| Apr 21, 2026 | 6.18 | 6.23 | 6.15 | 6.18 | 6.05 | - | 2,686,755 |
| Apr 20, 2026 | 6.33 | 6.33 | 6.16 | 6.18 | 6.05 | -1.28% | 3,845,201 |
| Apr 19, 2026 | 6.35 | 6.56 | 6.25 | 6.26 | 6.12 | 0.16% | 10,470,440 |
| Apr 16, 2026 | 6.24 | 6.29 | 6.19 | 6.25 | 6.11 | 0.97% | 7,002,642 |
| Apr 15, 2026 | 5.91 | 6.20 | 5.89 | 6.19 | 6.06 | 4.92% | 10,518,680 |
| Apr 14, 2026 | 5.86 | 5.97 | 5.86 | 5.90 | 5.77 | 1.20% | 7,596,109 |
| Apr 13, 2026 | 5.77 | 5.84 | 5.73 | 5.83 | 5.70 | 1.22% | 3,471,498 |
| Apr 12, 2026 | 5.70 | 5.76 | 5.65 | 5.76 | 5.64 | 0.88% | 2,072,272 |
| Apr 9, 2026 | 5.65 | 5.74 | 5.56 | 5.71 | 5.59 | 1.06% | 4,370,960 |
| Apr 8, 2026 | 5.78 | 5.86 | 5.60 | 5.65 | 5.53 | -0.35% | 8,720,377 |
| Apr 7, 2026 | 5.77 | 5.77 | 5.64 | 5.67 | 5.55 | -1.90% | 2,389,629 |
| Apr 6, 2026 | 5.77 | 5.81 | 5.72 | 5.78 | 5.65 | 0.17% | 2,001,545 |
| Apr 5, 2026 | 5.84 | 5.88 | 5.76 | 5.77 | 5.65 | -1.20% | 2,512,879 |
| Apr 2, 2026 | 5.88 | 5.88 | 5.82 | 5.84 | 5.71 | -0.85% | 2,295,952 |
| Apr 1, 2026 | 5.89 | 5.91 | 5.83 | 5.89 | 5.76 | 0.17% | 3,298,905 |
| Mar 31, 2026 | 5.83 | 5.90 | 5.73 | 5.88 | 5.75 | 1.20% | 4,965,449 |
| Mar 30, 2026 | 6.09 | 6.09 | 5.79 | 5.81 | 5.68 | -4.13% | 9,154,862 |
| Mar 29, 2026 | 6.29 | 6.30 | 6.05 | 6.06 | 5.93 | -0.66% | 6,751,170 |
| Mar 26, 2026 | 6.24 | 6.24 | 6.01 | 6.10 | 5.97 | -2.40% | 6,219,664 |
| Mar 25, 2026 | 5.96 | 6.30 | 5.96 | 6.25 | 6.11 | 4.69% | 5,200,324 |
| Mar 24, 2026 | 5.91 | 6.01 | 5.82 | 5.97 | 5.84 | 1.19% | 2,757,667 |
| Mar 16, 2026 | 5.75 | 5.90 | 5.67 | 5.90 | 5.77 | 2.43% | 2,590,476 |
| Mar 15, 2026 | 5.77 | 5.77 | 5.64 | 5.76 | 5.64 | -0.52% | 1,061,543 |
| Mar 12, 2026 | 5.80 | 5.83 | 5.75 | 5.79 | 5.66 | -0.69% | 1,531,385 |
| Mar 11, 2026 | 5.92 | 5.94 | 5.82 | 5.83 | 5.70 | -1.19% | 2,083,371 |
| Mar 10, 2026 | 5.80 | 5.93 | 5.80 | 5.90 | 5.77 | 1.72% | 1,643,502 |
| Mar 9, 2026 | 6.04 | 6.04 | 5.78 | 5.80 | 5.67 | -3.33% | 3,209,236 |
| Mar 8, 2026 | 5.89 | 6.00 | 5.76 | 6.00 | 5.87 | 2.92% | 3,804,199 |