Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 131.50
-1.50 (-1.13%)
Aug 13, 2025, 3:13 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 133.00 | 133.50 | 131.20 | 131.50 | 131.50 | -1.13% | 24,545 |
| Aug 12, 2025 | 130.90 | 134.60 | 130.50 | 133.00 | 133.00 | 1.06% | 70,874 |
| Aug 11, 2025 | 135.00 | 135.30 | 131.30 | 131.60 | 131.60 | 1.15% | 129,197 |
| Aug 10, 2025 | 127.50 | 131.20 | 127.20 | 130.10 | 130.10 | 2.04% | 43,454 |
| Aug 7, 2025 | 126.00 | 128.30 | 126.00 | 127.50 | 127.50 | 0.79% | 19,544 |
| Aug 6, 2025 | 126.00 | 127.00 | 125.00 | 126.50 | 126.50 | 0.40% | 13,674 |
| Aug 5, 2025 | 127.50 | 127.50 | 126.00 | 126.00 | 126.00 | 0.32% | 12,619 |
| Aug 4, 2025 | 126.00 | 126.60 | 124.30 | 125.60 | 125.60 | -0.32% | 14,782 |
| Aug 3, 2025 | 126.60 | 126.60 | 124.80 | 126.00 | 126.00 | -1.02% | 5,365 |
| Jul 31, 2025 | 124.00 | 127.40 | 124.00 | 127.30 | 127.30 | 1.03% | 13,390 |
| Jul 30, 2025 | 127.40 | 127.40 | 124.20 | 126.00 | 126.00 | -1.10% | 20,282 |
| Jul 29, 2025 | 128.80 | 128.80 | 127.00 | 127.40 | 127.40 | -1.32% | 16,750 |
| Jul 28, 2025 | 128.10 | 129.40 | 127.80 | 129.10 | 129.10 | 0.31% | 10,057 |
| Jul 27, 2025 | 127.00 | 130.60 | 127.00 | 128.70 | 128.70 | 1.18% | 9,941 |
| Jul 24, 2025 | 129.70 | 129.90 | 127.20 | 127.20 | 127.20 | -2.08% | 13,126 |
| Jul 23, 2025 | 130.10 | 131.90 | 128.90 | 129.90 | 129.90 | -0.08% | 13,626 |
| Jul 22, 2025 | 133.30 | 133.30 | 130.00 | 130.00 | 130.00 | -2.48% | 18,884 |
| Jul 21, 2025 | 134.50 | 134.50 | 132.00 | 133.30 | 133.30 | -0.74% | 14,732 |
| Jul 20, 2025 | 130.00 | 136.10 | 130.00 | 134.30 | 134.30 | 2.44% | 41,604 |
| Jul 17, 2025 | 130.30 | 132.00 | 129.90 | 131.10 | 131.10 | -0.08% | 21,888 |
| Jul 16, 2025 | 131.60 | 132.90 | 130.10 | 131.20 | 131.20 | -0.53% | 25,911 |
| Jul 15, 2025 | 132.70 | 132.90 | 131.60 | 131.90 | 131.90 | -0.75% | 13,337 |
| Jul 14, 2025 | 135.00 | 135.10 | 132.40 | 132.90 | 132.90 | -1.99% | 18,133 |
| Jul 13, 2025 | 135.40 | 136.00 | 135.00 | 135.60 | 135.60 | -0.29% | 6,807 |
| Jul 10, 2025 | 136.40 | 137.20 | 135.00 | 136.00 | 136.00 | -0.29% | 17,162 |
| Jul 9, 2025 | 134.10 | 136.50 | 134.10 | 136.40 | 136.40 | 1.34% | 21,883 |
| Jul 8, 2025 | 135.80 | 135.80 | 134.30 | 134.60 | 134.60 | -0.66% | 25,560 |
| Jul 7, 2025 | 136.80 | 137.00 | 134.20 | 135.50 | 135.50 | -0.81% | 21,410 |
| Jul 6, 2025 | 135.90 | 137.10 | 135.30 | 136.60 | 136.60 | 0.59% | 40,621 |
| Jul 3, 2025 | 135.00 | 136.40 | 134.40 | 135.80 | 135.80 | 0.30% | 58,791 |
| Jul 2, 2025 | 135.90 | 137.00 | 135.20 | 135.40 | 135.40 | -0.37% | 15,991 |
| Jul 1, 2025 | 138.60 | 138.60 | 135.80 | 135.90 | 135.90 | -1.88% | 19,048 |
| Jun 30, 2025 | 140.80 | 140.90 | 136.40 | 138.50 | 138.50 | -1.00% | 29,465 |
| Jun 29, 2025 | 139.00 | 140.60 | 138.80 | 139.90 | 139.90 | 0.65% | 17,549 |
| Jun 26, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.43% | 20,575 |
| Jun 25, 2025 | 139.60 | 142.40 | 138.00 | 139.60 | 139.60 | 0.87% | 57,765 |
| Jun 24, 2025 | 136.00 | 140.00 | 136.00 | 138.40 | 138.40 | 2.52% | 62,117 |
| Jun 23, 2025 | 132.40 | 135.80 | 132.40 | 135.00 | 135.00 | 1.50% | 21,023 |
| Jun 22, 2025 | 131.80 | 135.80 | 131.80 | 133.00 | 133.00 | 0.76% | 11,409 |
| Jun 19, 2025 | 134.80 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 13,596 |
| Jun 18, 2025 | 134.60 | 135.20 | 130.20 | 133.00 | 133.00 | -1.19% | 31,917 |
| Jun 17, 2025 | 138.00 | 138.60 | 133.80 | 134.60 | 134.60 | -1.46% | 35,265 |
| Jun 16, 2025 | 134.20 | 139.20 | 133.00 | 136.60 | 136.60 | 2.55% | 52,094 |
| Jun 15, 2025 | 121.40 | 141.80 | 121.40 | 133.20 | 133.20 | -1.19% | 88,708 |
| Jun 12, 2025 | 137.00 | 139.00 | 134.60 | 134.80 | 134.80 | -3.44% | 25,028 |
| Jun 11, 2025 | 138.20 | 141.40 | 137.80 | 139.60 | 139.60 | 2.05% | 38,140 |
| May 29, 2025 | 135.00 | 137.20 | 134.80 | 136.80 | 136.80 | 1.48% | 39,815 |
| May 28, 2025 | 135.40 | 137.40 | 133.60 | 134.80 | 134.80 | -0.44% | 34,287 |
| May 27, 2025 | 140.00 | 140.20 | 135.40 | 135.40 | 135.40 | -2.45% | 38,467 |
| May 26, 2025 | 135.80 | 139.00 | 135.80 | 138.80 | 138.80 | 2.51% | 35,030 |