Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia · Delayed Price · Currency is SAR 5.37
+0.10 (1.90%)
Jul 23, 2026, 3:17 PM AST
TADAWUL:1831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.25 | 5.37 | 5.24 | 5.37 | 5.37 | 1.90% | 3,269,040 |
| Jul 22, 2026 | 5.31 | 5.32 | 5.22 | 5.27 | 5.27 | -0.75% | 1,666,897 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.27 | 5.31 | 5.31 | 0.19% | 2,414,269 |
| Jul 20, 2026 | 5.33 | 5.39 | 5.25 | 5.30 | 5.30 | -0.56% | 2,524,029 |
| Jul 19, 2026 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -3.27% | 3,034,322 |
| Jul 16, 2026 | 5.40 | 5.57 | 5.40 | 5.51 | 5.51 | 1.66% | 6,835,275 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.38 | 5.42 | 5.42 | -1.45% | 3,186,022 |
| Jul 14, 2026 | 5.38 | 5.54 | 5.33 | 5.50 | 5.50 | 2.42% | 8,081,358 |
| Jul 13, 2026 | 5.10 | 5.37 | 5.10 | 5.37 | 5.37 | 4.47% | 5,461,609 |
| Jul 12, 2026 | 5.15 | 5.17 | 5.08 | 5.14 | 5.14 | - | 1,494,911 |
| Jul 9, 2026 | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | -0.19% | 2,670,870 |
| Jul 8, 2026 | 5.14 | 5.20 | 5.09 | 5.15 | 5.15 | - | 2,711,899 |
| Jul 7, 2026 | 4.92 | 5.22 | 4.91 | 5.15 | 5.15 | 4.67% | 6,632,117 |
| Jul 6, 2026 | 4.97 | 4.97 | 4.88 | 4.92 | 4.92 | -0.40% | 1,813,297 |
| Jul 5, 2026 | 5.02 | 5.03 | 4.94 | 4.94 | 4.94 | -1.59% | 2,013,797 |
| 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 |