Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 127.80
+1.40 (1.11%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 127.50 | 128.50 | 126.30 | 128.30 | - | 1.50% | 16,174 |
| Jan 20, 2026 | 127.40 | 128.90 | 125.60 | 126.40 | 126.40 | -0.86% | 47,151 |
| Jan 19, 2026 | 127.70 | 130.30 | 126.70 | 127.50 | 127.50 | 0.31% | 95,262 |
| Jan 18, 2026 | 125.00 | 127.80 | 125.00 | 127.10 | 127.10 | 2.50% | 22,710 |
| Jan 15, 2026 | 127.00 | 127.00 | 123.90 | 124.00 | 124.00 | -2.05% | 46,803 |
| Jan 14, 2026 | 129.40 | 129.40 | 126.30 | 126.60 | 126.60 | -1.33% | 91,554 |
| Jan 13, 2026 | 128.70 | 131.00 | 128.00 | 128.30 | 128.30 | 0.08% | 103,419 |
| Jan 12, 2026 | 130.80 | 130.80 | 127.60 | 128.20 | 128.20 | -1.16% | 77,173 |
| Jan 11, 2026 | 127.50 | 131.00 | 127.50 | 129.70 | 129.70 | 2.77% | 37,904 |
| Jan 8, 2026 | 129.70 | 130.00 | 126.20 | 126.20 | 126.20 | -2.70% | 75,755 |
| Jan 7, 2026 | 133.00 | 134.60 | 129.70 | 129.70 | 129.70 | -0.31% | 109,217 |
| Jan 6, 2026 | 130.90 | 131.60 | 129.50 | 130.10 | 130.10 | 0.85% | 50,708 |
| Jan 5, 2026 | 130.00 | 131.00 | 127.60 | 129.00 | 129.00 | -0.23% | 83,404 |
| Jan 4, 2026 | 129.80 | 130.40 | 128.90 | 129.30 | 129.30 | -1.15% | 19,891 |
| Jan 1, 2026 | 131.90 | 133.00 | 130.20 | 130.80 | 130.80 | 0.54% | 18,726 |
| Dec 31, 2025 | 126.50 | 132.10 | 126.50 | 130.10 | 130.10 | 4.00% | 49,540 |
| Dec 30, 2025 | 130.00 | 130.00 | 124.60 | 125.10 | 125.10 | -3.40% | 92,173 |
| Dec 29, 2025 | 130.00 | 131.40 | 127.70 | 129.50 | 129.50 | -1.52% | 56,462 |
| Dec 28, 2025 | 131.50 | 131.50 | 129.50 | 131.50 | 131.50 | 0.15% | 17,131 |
| Dec 25, 2025 | 131.00 | 131.60 | 130.10 | 131.30 | 131.30 | 0.61% | 16,040 |
| Dec 24, 2025 | 132.00 | 132.30 | 129.70 | 130.50 | 130.50 | -1.36% | 39,353 |
| Dec 23, 2025 | 130.20 | 133.60 | 130.20 | 132.30 | 132.30 | - | 52,384 |
| Dec 22, 2025 | 132.00 | 133.60 | 131.00 | 132.30 | 132.30 | 0.23% | 48,880 |
| Dec 21, 2025 | 129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 2.33% | 22,316 |
| Dec 18, 2025 | 130.40 | 130.40 | 127.50 | 129.00 | 129.00 | -0.31% | 21,122 |
| Dec 17, 2025 | 130.80 | 130.80 | 128.70 | 129.40 | 129.40 | -0.99% | 23,454 |
| Dec 16, 2025 | 133.70 | 133.70 | 129.30 | 130.70 | 130.70 | -2.24% | 42,457 |
| Dec 15, 2025 | 133.80 | 134.10 | 132.10 | 133.70 | 133.70 | -0.07% | 28,347 |
| Dec 14, 2025 | 134.80 | 135.10 | 132.80 | 133.80 | 133.80 | -0.89% | 16,952 |
| Dec 11, 2025 | 135.30 | 135.70 | 133.80 | 135.00 | 135.00 | 0.15% | 21,436 |
| Dec 10, 2025 | 136.40 | 138.00 | 133.40 | 134.80 | 134.80 | -0.88% | 74,875 |
| Dec 9, 2025 | 137.50 | 137.50 | 135.50 | 136.00 | 136.00 | -1.09% | 62,174 |
| Dec 8, 2025 | 135.80 | 137.50 | 134.70 | 137.50 | 137.50 | 1.25% | 21,461 |
| Dec 7, 2025 | 137.30 | 137.90 | 135.20 | 135.80 | 135.80 | -1.24% | 11,039 |
| Dec 4, 2025 | 138.50 | 140.10 | 137.00 | 137.50 | 137.50 | - | 62,915 |
| Dec 3, 2025 | 134.70 | 137.80 | 134.70 | 137.50 | 137.50 | 2.23% | 43,819 |
| Dec 2, 2025 | 135.70 | 137.10 | 134.50 | 134.50 | 134.50 | -0.88% | 22,436 |
| Dec 1, 2025 | 135.90 | 136.50 | 134.30 | 135.70 | 135.70 | -0.44% | 38,626 |
| Nov 30, 2025 | 137.90 | 138.00 | 135.50 | 136.30 | 136.30 | -0.87% | 18,178 |
| Nov 27, 2025 | 137.50 | 137.70 | 135.40 | 137.50 | 137.50 | 0.81% | 60,598 |
| Nov 26, 2025 | 137.00 | 138.60 | 135.20 | 136.40 | 136.40 | -0.94% | 53,339 |
| Nov 25, 2025 | 141.20 | 141.80 | 137.00 | 137.70 | 137.70 | -2.96% | 63,175 |
| Nov 24, 2025 | 143.20 | 143.20 | 140.50 | 141.90 | 141.90 | -0.35% | 35,498 |
| Nov 23, 2025 | 144.60 | 146.50 | 142.30 | 142.40 | 142.40 | -0.77% | 44,253 |
| Nov 20, 2025 | 141.10 | 145.00 | 141.10 | 143.50 | 143.50 | 1.92% | 89,406 |
| Nov 19, 2025 | 142.50 | 143.00 | 140.40 | 140.80 | 140.80 | -0.85% | 21,867 |
| Nov 18, 2025 | 140.20 | 142.20 | 140.00 | 142.00 | 142.00 | 0.64% | 32,343 |
| Nov 17, 2025 | 142.00 | 142.90 | 140.00 | 141.10 | 141.10 | -0.70% | 43,940 |
| Nov 16, 2025 | 143.30 | 145.60 | 141.80 | 142.10 | 142.10 | -0.84% | 77,559 |
| Nov 13, 2025 | 143.00 | 144.90 | 142.70 | 143.30 | 143.30 | 0.49% | 116,055 |