Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 141.70
-0.30 (-0.21%)
Nov 19, 2025, 11:12 AM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 142.60 | 148.70 | 141.80 | 142.60 | 142.60 | -0.28% | 238,210 |
| Nov 11, 2025 | 135.80 | 144.40 | 134.10 | 143.00 | 143.00 | 5.93% | 373,010 |
| Nov 10, 2025 | 133.00 | 136.00 | 131.60 | 135.00 | 135.00 | 1.73% | 75,120 |
| Nov 9, 2025 | 135.00 | 135.20 | 132.00 | 132.70 | 132.70 | -2.07% | 44,579 |
| Nov 6, 2025 | 137.00 | 138.80 | 133.10 | 135.50 | 135.50 | 6.69% | 286,647 |
| Nov 5, 2025 | 128.60 | 128.60 | 125.90 | 127.00 | 127.00 | -1.24% | 67,587 |
| Nov 4, 2025 | 131.40 | 131.60 | 128.00 | 128.60 | 128.60 | -2.13% | 37,911 |
| Nov 3, 2025 | 131.10 | 131.80 | 130.60 | 131.40 | 131.40 | -0.98% | 32,643 |
| Nov 2, 2025 | 134.90 | 134.90 | 131.80 | 132.70 | 132.70 | -0.97% | 31,063 |
| Oct 30, 2025 | 132.90 | 136.30 | 132.90 | 134.00 | 134.00 | 0.90% | 77,169 |
| Oct 29, 2025 | 132.60 | 135.80 | 132.30 | 132.80 | 132.80 | 0.53% | 111,124 |
| Oct 28, 2025 | 134.50 | 134.50 | 131.90 | 132.10 | 132.10 | -1.05% | 53,165 |
| Oct 27, 2025 | 134.80 | 134.80 | 131.90 | 133.50 | 133.50 | -0.96% | 59,717 |
| Oct 26, 2025 | 135.20 | 136.30 | 133.80 | 134.80 | 134.80 | -0.30% | 32,822 |
| Oct 23, 2025 | 135.00 | 135.80 | 133.80 | 135.20 | 135.20 | 0.15% | 51,506 |
| Oct 22, 2025 | 138.00 | 139.20 | 134.50 | 135.00 | 135.00 | -2.17% | 54,449 |
| Oct 21, 2025 | 137.80 | 138.40 | 136.90 | 138.00 | 138.00 | 0.15% | 36,260 |
| Oct 20, 2025 | 136.00 | 139.90 | 135.60 | 137.80 | 137.80 | 1.32% | 59,056 |
| Oct 19, 2025 | 136.80 | 138.00 | 136.00 | 136.00 | 136.00 | -0.58% | 17,084 |
| Oct 16, 2025 | 137.00 | 138.60 | 136.40 | 136.80 | 136.80 | -0.87% | 49,466 |
| Oct 15, 2025 | 138.30 | 138.90 | 136.80 | 138.00 | 138.00 | -0.07% | 56,881 |
| Oct 14, 2025 | 132.90 | 139.00 | 131.00 | 138.10 | 138.10 | 4.38% | 223,086 |
| Oct 13, 2025 | 134.30 | 135.90 | 131.80 | 132.30 | 132.30 | 1.22% | 177,992 |
| Oct 12, 2025 | 127.20 | 131.50 | 126.50 | 130.70 | 130.70 | 1.32% | 79,339 |
| Oct 9, 2025 | 128.20 | 129.00 | 127.20 | 129.00 | 129.00 | 0.78% | 19,159 |
| 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 |