Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 125.10
-4.40 (-3.40%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |