Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 122.80
-3.20 (-2.54%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 126.00 | 126.30 | 122.50 | 122.80 | 122.80 | -2.54% | 43,195 |
| Sep 3, 2025 | 125.00 | 127.00 | 124.90 | 126.00 | 126.00 | 0.80% | 13,239 |
| Sep 2, 2025 | 126.80 | 126.80 | 123.90 | 125.00 | 125.00 | -1.42% | 33,106 |
| Sep 1, 2025 | 127.00 | 129.70 | 126.60 | 126.80 | 126.80 | -0.24% | 18,820 |
| Aug 31, 2025 | 130.20 | 131.10 | 127.10 | 127.10 | 127.10 | -2.38% | 19,492 |
| Aug 28, 2025 | 130.30 | 130.70 | 129.60 | 130.20 | 130.20 | -0.08% | 14,722 |
| Aug 27, 2025 | 132.40 | 133.20 | 130.20 | 130.30 | 130.30 | -1.59% | 28,629 |
| Aug 26, 2025 | 131.90 | 133.20 | 130.50 | 132.40 | 132.40 | 0.30% | 21,101 |
| Aug 25, 2025 | 135.40 | 135.40 | 131.50 | 132.00 | 132.00 | -2.51% | 36,340 |
| Aug 24, 2025 | 137.40 | 137.70 | 135.00 | 135.40 | 135.40 | -1.46% | 38,675 |
| Aug 21, 2025 | 133.70 | 138.10 | 131.80 | 137.40 | 137.40 | 2.77% | 122,770 |
| Aug 20, 2025 | 134.50 | 134.70 | 132.80 | 133.70 | 133.70 | -0.67% | 19,424 |
| Aug 19, 2025 | 130.80 | 135.00 | 130.60 | 134.60 | 134.60 | 1.97% | 78,915 |
| Aug 18, 2025 | 131.20 | 132.70 | 130.00 | 132.00 | 130.65 | 0.76% | 76,812 |
| Aug 17, 2025 | 128.60 | 131.90 | 128.60 | 131.00 | 129.66 | 2.26% | 39,219 |
| Aug 14, 2025 | 131.30 | 131.30 | 127.70 | 128.10 | 126.79 | -2.59% | 52,288 |
| Aug 13, 2025 | 133.00 | 133.50 | 131.20 | 131.50 | 130.16 | -1.13% | 24,545 |
| Aug 12, 2025 | 130.90 | 134.60 | 130.50 | 133.00 | 131.64 | 1.06% | 70,874 |
| Aug 11, 2025 | 135.00 | 135.30 | 131.30 | 131.60 | 130.25 | 1.15% | 129,197 |
| Aug 10, 2025 | 127.50 | 131.20 | 127.20 | 130.10 | 128.77 | 2.04% | 43,454 |
| Aug 7, 2025 | 126.00 | 128.30 | 126.00 | 127.50 | 126.20 | 0.79% | 19,544 |
| Aug 6, 2025 | 126.00 | 127.00 | 125.00 | 126.50 | 125.21 | 0.40% | 13,674 |
| Aug 5, 2025 | 127.50 | 127.50 | 126.00 | 126.00 | 124.71 | 0.32% | 12,619 |
| Aug 4, 2025 | 126.00 | 126.60 | 124.30 | 125.60 | 124.32 | -0.32% | 14,782 |
| Aug 3, 2025 | 126.60 | 126.60 | 124.80 | 126.00 | 124.71 | -1.02% | 5,365 |
| Jul 31, 2025 | 124.00 | 127.40 | 124.00 | 127.30 | 126.00 | 1.03% | 13,390 |
| Jul 30, 2025 | 127.40 | 127.40 | 124.20 | 126.00 | 124.71 | -1.10% | 20,282 |
| Jul 29, 2025 | 128.80 | 128.80 | 127.00 | 127.40 | 126.10 | -1.32% | 16,750 |
| Jul 28, 2025 | 128.10 | 129.40 | 127.80 | 129.10 | 127.78 | 0.31% | 10,057 |
| Jul 27, 2025 | 127.00 | 130.60 | 127.00 | 128.70 | 127.38 | 1.18% | 9,941 |
| Jul 24, 2025 | 129.70 | 129.90 | 127.20 | 127.20 | 125.90 | -2.08% | 13,126 |
| Jul 23, 2025 | 130.10 | 131.90 | 128.90 | 129.90 | 128.57 | -0.08% | 13,626 |
| Jul 22, 2025 | 133.30 | 133.30 | 130.00 | 130.00 | 128.67 | -2.48% | 18,884 |
| Jul 21, 2025 | 134.50 | 134.50 | 132.00 | 133.30 | 131.94 | -0.74% | 14,732 |
| Jul 20, 2025 | 130.00 | 136.10 | 130.00 | 134.30 | 132.93 | 2.44% | 41,604 |
| Jul 17, 2025 | 130.30 | 132.00 | 129.90 | 131.10 | 129.76 | -0.08% | 21,888 |
| Jul 16, 2025 | 131.60 | 132.90 | 130.10 | 131.20 | 129.86 | -0.53% | 25,911 |
| Jul 15, 2025 | 132.70 | 132.90 | 131.60 | 131.90 | 130.55 | -0.75% | 13,337 |
| Jul 14, 2025 | 135.00 | 135.10 | 132.40 | 132.90 | 131.54 | -1.99% | 18,133 |
| Jul 13, 2025 | 135.40 | 136.00 | 135.00 | 135.60 | 134.21 | -0.29% | 6,807 |
| Jul 10, 2025 | 136.40 | 137.20 | 135.00 | 136.00 | 134.61 | -0.29% | 17,162 |
| Jul 9, 2025 | 134.10 | 136.50 | 134.10 | 136.40 | 135.01 | 1.34% | 21,883 |
| Jul 8, 2025 | 135.80 | 135.80 | 134.30 | 134.60 | 133.22 | -0.66% | 25,560 |
| Jul 7, 2025 | 136.80 | 137.00 | 134.20 | 135.50 | 134.11 | -0.81% | 21,410 |
| Jul 6, 2025 | 135.90 | 137.10 | 135.30 | 136.60 | 135.20 | 0.59% | 40,621 |
| Jul 3, 2025 | 135.00 | 136.40 | 134.40 | 135.80 | 134.41 | 0.30% | 58,791 |
| Jul 2, 2025 | 135.90 | 137.00 | 135.20 | 135.40 | 134.02 | -0.37% | 15,991 |
| Jul 1, 2025 | 138.60 | 138.60 | 135.80 | 135.90 | 134.51 | -1.88% | 19,048 |
| Jun 30, 2025 | 140.80 | 140.90 | 136.40 | 138.50 | 137.08 | -1.00% | 29,465 |
| Jun 29, 2025 | 139.00 | 140.60 | 138.80 | 139.90 | 138.47 | 0.65% | 17,549 |