Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 128.30
-1.20 (-0.93%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | 35,092 |
| Oct 7, 2025 | 128.20 | 130.50 | 128.20 | 129.50 | 129.50 | 1.73% | 79,373 |
| Oct 6, 2025 | 127.50 | 128.50 | 126.60 | 127.30 | 127.30 | 0.24% | 57,183 |
| Oct 5, 2025 | 125.40 | 129.00 | 125.40 | 127.00 | 127.00 | 1.60% | 105,509 |
| Oct 2, 2025 | 123.60 | 126.00 | 123.60 | 125.00 | 125.00 | 1.13% | 76,405 |
| Oct 1, 2025 | 123.00 | 125.40 | 123.00 | 123.60 | 123.60 | -0.24% | 86,890 |
| Sep 30, 2025 | 123.30 | 124.40 | 122.60 | 123.90 | 123.90 | 0.49% | 62,502 |
| Sep 29, 2025 | 121.70 | 123.60 | 121.70 | 123.30 | 123.30 | 1.07% | 59,205 |
| Sep 28, 2025 | 121.00 | 122.60 | 120.80 | 122.00 | 122.00 | 0.83% | 44,437 |
| Sep 25, 2025 | 122.00 | 122.70 | 119.00 | 121.00 | 121.00 | 0.25% | 84,502 |
| Sep 24, 2025 | 118.60 | 121.70 | 118.20 | 120.70 | 120.70 | 1.77% | 96,303 |
| Sep 22, 2025 | 119.10 | 119.50 | 118.00 | 118.60 | 118.60 | -1.00% | 46,493 |
| Sep 21, 2025 | 117.40 | 120.20 | 116.90 | 119.80 | 119.80 | 1.96% | 91,334 |
| Sep 18, 2025 | 117.90 | 117.90 | 116.00 | 117.50 | 117.50 | -0.34% | 74,161 |
| Sep 17, 2025 | 117.70 | 117.90 | 116.00 | 117.90 | 117.90 | 0.60% | 57,767 |
| Sep 16, 2025 | 115.50 | 117.70 | 114.60 | 117.20 | 117.20 | 2.00% | 75,723 |
| Sep 15, 2025 | 113.10 | 115.80 | 112.70 | 114.90 | 114.90 | 1.59% | 75,503 |
| Sep 14, 2025 | 115.10 | 116.40 | 111.00 | 113.10 | 113.10 | -1.48% | 91,392 |
| Sep 11, 2025 | 117.20 | 118.30 | 114.80 | 114.80 | 114.80 | -1.88% | 31,763 |
| Sep 10, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.34% | 24,354 |
| Sep 9, 2025 | 118.70 | 120.40 | 117.70 | 119.80 | 119.80 | -0.58% | 34,346 |
| Sep 8, 2025 | 121.00 | 121.80 | 118.10 | 120.50 | 120.50 | -0.33% | 33,892 |
| Sep 7, 2025 | 123.00 | 123.00 | 119.90 | 120.90 | 120.90 | -1.55% | 32,838 |
| 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 |