Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 74.85
-0.15 (-0.20%)
Mar 3, 2026, 3:14 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 74.20 | 77.05 | 74.20 | 75.00 | 75.00 | -0.60% | 103,021 |
| Mar 1, 2026 | 73.00 | 77.95 | 73.00 | 75.45 | 75.45 | -3.58% | 76,310 |
| Feb 26, 2026 | 79.95 | 79.95 | 77.80 | 78.25 | 78.25 | -1.45% | 74,051 |
| Feb 25, 2026 | 80.40 | 81.10 | 79.20 | 79.40 | 79.40 | -1.06% | 69,568 |
| Feb 24, 2026 | 82.80 | 82.80 | 80.25 | 80.25 | 80.25 | -1.95% | 53,173 |
| Feb 23, 2026 | 82.95 | 83.65 | 79.50 | 81.85 | 81.85 | -1.33% | 83,505 |
| Feb 19, 2026 | 85.55 | 85.70 | 82.60 | 82.95 | 82.95 | -2.41% | 106,646 |
| Feb 18, 2026 | 85.00 | 85.95 | 84.85 | 85.00 | 85.00 | - | 49,422 |
| Feb 17, 2026 | 85.50 | 85.50 | 84.55 | 85.00 | 85.00 | -0.64% | 68,535 |
| Feb 16, 2026 | 86.60 | 87.55 | 84.60 | 85.55 | 85.55 | -0.87% | 132,672 |
| Feb 15, 2026 | 86.20 | 87.15 | 86.20 | 86.30 | 86.30 | 0.23% | 45,084 |
| Feb 12, 2026 | 87.00 | 87.90 | 86.00 | 86.10 | 86.10 | -0.98% | 98,735 |
| Feb 11, 2026 | 91.50 | 91.50 | 86.80 | 86.95 | 86.95 | -3.07% | 138,238 |
| Feb 10, 2026 | 90.75 | 90.90 | 89.48 | 89.70 | 89.70 | -0.75% | 200,014 |
| Feb 9, 2026 | 93.68 | 93.75 | 89.63 | 90.38 | 90.38 | -3.83% | 259,159 |
| Feb 8, 2026 | 94.80 | 96.30 | 93.00 | 93.98 | 93.98 | -0.32% | 71,155 |
| Feb 5, 2026 | 92.85 | 94.28 | 91.95 | 94.28 | 94.28 | 1.37% | 113,553 |
| Feb 4, 2026 | 93.45 | 94.65 | 92.48 | 93.00 | 93.00 | -1.12% | 136,767 |
| Feb 3, 2026 | 95.78 | 95.93 | 93.38 | 94.05 | 94.05 | -0.87% | 77,274 |
| Feb 2, 2026 | 93.15 | 95.55 | 92.63 | 94.88 | 94.88 | 1.77% | 106,955 |
| Feb 1, 2026 | 93.53 | 94.88 | 91.95 | 93.23 | 93.23 | 0.49% | 110,851 |
| Jan 29, 2026 | 96.30 | 96.60 | 92.63 | 92.78 | 92.78 | -3.66% | 195,314 |
| Jan 28, 2026 | 96.98 | 97.50 | 95.18 | 96.30 | 96.30 | -0.16% | 117,885 |
| Jan 27, 2026 | 97.43 | 97.50 | 96.23 | 96.45 | 96.45 | -0.46% | 165,867 |
| Jan 26, 2026 | 99.23 | 99.23 | 96.53 | 96.90 | 96.90 | -1.52% | 177,074 |
| Jan 25, 2026 | 98.63 | 100.05 | 97.95 | 98.40 | 98.40 | 0.08% | 157,637 |
| Jan 22, 2026 | 96.53 | 98.63 | 96.08 | 98.33 | 98.33 | 2.66% | 114,343 |
| Jan 21, 2026 | 95.63 | 96.38 | 94.73 | 95.78 | 95.78 | 1.03% | 44,398 |
| Jan 20, 2026 | 95.55 | 96.68 | 94.20 | 94.80 | 94.80 | -0.86% | 62,867 |
| Jan 19, 2026 | 95.78 | 97.73 | 95.03 | 95.63 | 95.63 | 0.31% | 127,015 |
| Jan 18, 2026 | 93.75 | 95.85 | 93.75 | 95.33 | 95.33 | 2.50% | 30,279 |
| Jan 15, 2026 | 95.25 | 95.25 | 92.93 | 93.00 | 93.00 | -2.05% | 62,403 |
| Jan 14, 2026 | 97.05 | 97.05 | 94.73 | 94.95 | 94.95 | -1.33% | 122,071 |
| Jan 13, 2026 | 96.53 | 98.25 | 96.00 | 96.23 | 96.23 | 0.08% | 137,891 |
| Jan 12, 2026 | 98.10 | 98.10 | 95.70 | 96.15 | 96.15 | -1.16% | 102,897 |
| Jan 11, 2026 | 95.63 | 98.25 | 95.63 | 97.28 | 97.28 | 2.77% | 50,538 |
| Jan 8, 2026 | 97.28 | 97.50 | 94.65 | 94.65 | 94.65 | -2.70% | 101,006 |
| Jan 7, 2026 | 99.75 | 100.95 | 97.28 | 97.28 | 97.28 | -0.31% | 145,622 |
| Jan 6, 2026 | 98.18 | 98.70 | 97.13 | 97.58 | 97.58 | 0.85% | 67,610 |
| Jan 5, 2026 | 97.50 | 98.25 | 95.70 | 96.75 | 96.75 | -0.23% | 111,205 |
| Jan 4, 2026 | 97.35 | 97.80 | 96.68 | 96.98 | 96.98 | -1.15% | 26,521 |
| Jan 1, 2026 | 98.93 | 99.75 | 97.65 | 98.10 | 98.10 | 0.54% | 24,967 |
| Dec 31, 2025 | 94.88 | 99.08 | 94.88 | 97.58 | 97.58 | 4.00% | 66,053 |
| Dec 30, 2025 | 97.50 | 97.50 | 93.45 | 93.83 | 93.83 | -3.40% | 122,897 |
| Dec 29, 2025 | 97.50 | 98.55 | 95.78 | 97.13 | 97.13 | -1.52% | 75,282 |
| Dec 28, 2025 | 98.63 | 98.63 | 97.13 | 98.63 | 98.63 | 0.15% | 22,841 |
| Dec 25, 2025 | 98.25 | 98.70 | 97.58 | 98.48 | 98.48 | 0.61% | 21,386 |
| Dec 24, 2025 | 99.00 | 99.23 | 97.28 | 97.88 | 97.88 | -1.36% | 52,470 |
| Dec 23, 2025 | 97.65 | 100.20 | 97.65 | 99.23 | 99.23 | - | 69,845 |
| Dec 22, 2025 | 99.00 | 100.20 | 98.25 | 99.23 | 99.23 | 0.23% | 65,173 |