Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 132.80
+0.70 (0.53%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |