Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 86.35
-1.40 (-1.60%)
May 4, 2026, 3:19 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 86.10 | 88.45 | 85.70 | 87.75 | 87.75 | 2.57% | 229,067 |
| Apr 30, 2026 | 86.10 | 87.00 | 85.50 | 85.55 | 85.55 | -0.70% | 106,958 |
| Apr 29, 2026 | 85.75 | 86.50 | 85.15 | 86.15 | 86.15 | 0.47% | 103,862 |
| Apr 28, 2026 | 86.05 | 86.20 | 84.85 | 85.75 | 85.75 | -0.23% | 64,630 |
| Apr 27, 2026 | 85.00 | 85.95 | 84.00 | 85.95 | 85.95 | 1.60% | 136,773 |
| Apr 26, 2026 | 84.85 | 84.95 | 84.25 | 84.60 | 84.60 | -0.24% | 54,102 |
| Apr 23, 2026 | 84.70 | 85.00 | 84.00 | 84.80 | 84.80 | 0.59% | 42,537 |
| Apr 22, 2026 | 85.00 | 85.45 | 84.30 | 84.30 | 84.30 | -0.47% | 48,165 |
| Apr 21, 2026 | 85.60 | 86.25 | 84.50 | 84.70 | 84.70 | -0.94% | 76,956 |
| Apr 20, 2026 | 85.50 | 85.70 | 84.90 | 85.50 | 85.50 | -0.58% | 62,104 |
| Apr 19, 2026 | 85.90 | 86.65 | 85.50 | 86.00 | 86.00 | 0.23% | 88,996 |
| Apr 16, 2026 | 86.75 | 86.75 | 84.90 | 85.80 | 85.80 | -0.69% | 186,908 |
| Apr 15, 2026 | 86.00 | 86.75 | 85.35 | 86.40 | 86.40 | 0.82% | 236,892 |
| Apr 14, 2026 | 85.50 | 87.30 | 85.50 | 85.70 | 85.70 | 0.35% | 189,671 |
| Apr 13, 2026 | 83.95 | 85.40 | 82.85 | 85.40 | 85.40 | 1.73% | 162,240 |
| Apr 12, 2026 | 83.20 | 84.65 | 83.20 | 83.95 | 83.95 | -1.12% | 77,045 |
| Apr 9, 2026 | 85.35 | 87.00 | 84.50 | 84.90 | 83.50 | -0.35% | 172,668 |
| Apr 8, 2026 | 86.50 | 87.55 | 85.00 | 85.20 | 83.80 | 1.43% | 261,870 |
| Apr 7, 2026 | 86.80 | 86.85 | 84.00 | 84.00 | 82.61 | -3.28% | 135,965 |
| Apr 6, 2026 | 87.70 | 88.70 | 86.55 | 86.85 | 85.42 | -0.63% | 131,877 |
| Apr 5, 2026 | 88.80 | 89.50 | 87.15 | 87.40 | 85.96 | -1.58% | 122,545 |
| Apr 2, 2026 | 89.00 | 89.70 | 87.90 | 88.80 | 87.34 | -0.11% | 122,397 |
| Apr 1, 2026 | 88.25 | 89.80 | 87.25 | 88.90 | 87.43 | 1.54% | 197,634 |
| Mar 31, 2026 | 83.95 | 88.45 | 83.90 | 87.55 | 86.11 | 4.35% | 431,513 |
| Mar 30, 2026 | 87.00 | 87.20 | 83.70 | 83.90 | 82.52 | 0.84% | 681,980 |
| Mar 29, 2026 | 79.25 | 83.20 | 79.25 | 83.20 | 81.83 | 4.39% | 115,377 |
| Mar 26, 2026 | 79.20 | 79.90 | 78.80 | 79.70 | 78.39 | 0.89% | 71,530 |
| Mar 25, 2026 | 77.80 | 79.50 | 77.75 | 79.00 | 77.70 | 2.60% | 120,739 |
| Mar 24, 2026 | 79.55 | 80.90 | 76.60 | 77.00 | 75.73 | -3.08% | 315,284 |
| Mar 16, 2026 | 78.85 | 79.45 | 76.20 | 79.45 | 78.14 | 1.99% | 153,949 |
| Mar 15, 2026 | 74.90 | 77.90 | 74.40 | 77.90 | 76.62 | 3.59% | 85,243 |
| Mar 12, 2026 | 76.45 | 76.45 | 74.35 | 75.20 | 73.96 | -1.64% | 84,870 |
| Mar 11, 2026 | 77.40 | 77.65 | 76.00 | 76.45 | 75.19 | -1.35% | 41,003 |
| Mar 10, 2026 | 77.20 | 78.10 | 76.85 | 77.50 | 76.22 | -0.90% | 33,449 |
| Mar 9, 2026 | 80.00 | 80.40 | 77.40 | 78.20 | 76.91 | -2.62% | 43,591 |
| Mar 8, 2026 | 77.90 | 80.60 | 77.90 | 80.30 | 78.98 | 3.68% | 40,473 |
| Mar 5, 2026 | 76.50 | 78.60 | 76.25 | 77.45 | 76.17 | 1.51% | 72,271 |
| Mar 4, 2026 | 75.50 | 77.30 | 75.05 | 76.30 | 75.04 | 1.94% | 71,319 |
| Mar 3, 2026 | 75.50 | 76.45 | 74.75 | 74.85 | 73.62 | -0.20% | 67,921 |
| Mar 2, 2026 | 74.20 | 77.05 | 74.20 | 75.00 | 73.76 | -0.60% | 103,021 |
| Mar 1, 2026 | 73.00 | 77.95 | 73.00 | 75.45 | 74.21 | -3.58% | 76,310 |
| Feb 26, 2026 | 79.95 | 79.95 | 77.80 | 78.25 | 76.96 | -1.45% | 74,051 |
| Feb 25, 2026 | 80.40 | 81.10 | 79.20 | 79.40 | 78.09 | -1.06% | 69,568 |
| Feb 24, 2026 | 82.80 | 82.80 | 80.25 | 80.25 | 78.93 | -1.95% | 53,173 |
| Feb 23, 2026 | 82.95 | 83.65 | 79.50 | 81.85 | 80.50 | -1.33% | 83,505 |
| Feb 19, 2026 | 85.55 | 85.70 | 82.60 | 82.95 | 81.58 | -2.41% | 106,646 |
| Feb 18, 2026 | 85.00 | 85.95 | 84.85 | 85.00 | 83.60 | - | 49,422 |
| Feb 17, 2026 | 85.50 | 85.50 | 84.55 | 85.00 | 83.60 | -0.64% | 68,535 |
| Feb 16, 2026 | 86.60 | 87.55 | 84.60 | 85.55 | 84.14 | -0.87% | 132,672 |
| Feb 15, 2026 | 86.20 | 87.15 | 86.20 | 86.30 | 84.88 | 0.23% | 45,084 |