Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 84.10
+0.90 (1.08%)
Nov 5, 2026, 3:13 PM AST
TADAWUL:1833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 84.65 | 86.00 | 83.50 | 84.10 | 84.10 | 1.08% | 70,675 |
| Nov 4, 2026 | 82.00 | 84.65 | 81.70 | 83.20 | 83.20 | 1.59% | 81,876 |
| Nov 3, 2026 | 81.45 | 82.15 | 80.45 | 81.90 | 81.90 | 1.36% | 45,017 |
| Nov 2, 2026 | 82.60 | 82.80 | 80.50 | 80.80 | 80.80 | -2.18% | 53,277 |
| Nov 1, 2026 | 83.80 | 84.50 | 82.00 | 82.60 | 82.60 | -1.61% | 53,559 |
| Oct 29, 2026 | 87.95 | 88.20 | 83.60 | 83.95 | 83.95 | -4.55% | 126,881 |
| Oct 28, 2026 | 86.75 | 88.50 | 86.60 | 87.95 | 87.95 | 1.68% | 80,465 |
| Oct 27, 2026 | 84.00 | 87.60 | 82.30 | 86.50 | 86.50 | 4.22% | 93,377 |
| Oct 26, 2026 | 80.65 | 83.50 | 79.60 | 83.00 | 83.00 | 5.60% | 124,250 |
| Oct 25, 2026 | 80.40 | 83.00 | 78.55 | 78.60 | 78.60 | -2.48% | 103,474 |
| Oct 22, 2026 | 83.00 | 83.15 | 80.10 | 80.60 | 80.60 | -4.05% | 92,734 |
| Oct 21, 2026 | 87.70 | 87.75 | 83.30 | 84.00 | 84.00 | -4.22% | 129,210 |
| Oct 20, 2026 | 87.80 | 88.65 | 86.70 | 87.70 | 87.70 | -0.11% | 33,585 |
| Oct 19, 2026 | 90.80 | 90.80 | 87.50 | 87.80 | 87.80 | -3.52% | 67,400 |
| Oct 18, 2026 | 86.70 | 91.00 | 86.70 | 91.00 | 91.00 | 5.08% | 44,156 |
| Oct 15, 2026 | 89.65 | 89.65 | 86.00 | 86.60 | 86.60 | -4.26% | 78,822 |
| Oct 14, 2026 | 90.80 | 91.55 | 89.25 | 90.45 | 90.45 | -1.09% | 74,852 |
| Oct 13, 2026 | 92.00 | 92.35 | 90.60 | 91.45 | 91.45 | -0.44% | 103,090 |
| Oct 12, 2026 | 93.70 | 93.70 | 91.55 | 91.85 | 91.85 | -2.29% | 52,774 |
| Oct 11, 2026 | 93.75 | 95.25 | 92.35 | 94.00 | 94.00 | 0.16% | 47,076 |
| Oct 8, 2026 | 96.40 | 96.40 | 93.15 | 93.85 | 93.85 | -1.52% | 50,564 |
| Oct 7, 2026 | 95.90 | 95.90 | 94.70 | 95.30 | 95.30 | -0.63% | 47,551 |
| Oct 6, 2026 | 94.50 | 95.90 | 93.85 | 95.90 | 95.90 | 1.48% | 59,290 |
| Oct 5, 2026 | 93.25 | 94.95 | 92.05 | 94.50 | 94.50 | 1.34% | 53,634 |
| Oct 4, 2026 | 90.80 | 93.80 | 90.80 | 93.25 | 93.25 | 3.15% | 70,088 |
| Oct 1, 2026 | 90.95 | 90.95 | 89.55 | 90.40 | 90.40 | 0.72% | 48,950 |
| Sep 30, 2026 | 90.70 | 91.30 | 88.95 | 89.75 | 89.75 | -1.05% | 84,043 |
| Sep 29, 2026 | 93.15 | 93.15 | 90.70 | 90.70 | 90.70 | -2.73% | 58,582 |
| Sep 28, 2026 | 94.50 | 94.50 | 93.00 | 93.25 | 93.25 | -1.06% | 31,296 |
| Sep 27, 2026 | 94.75 | 96.00 | 94.00 | 94.25 | 94.25 | -0.26% | 64,083 |
| Sep 24, 2026 | 96.50 | 96.50 | 94.35 | 94.50 | 94.50 | -2.07% | 30,546 |
| Sep 22, 2026 | 95.75 | 96.55 | 95.35 | 96.50 | 96.50 | 0.78% | 21,075 |
| Sep 21, 2026 | 95.85 | 96.20 | 95.35 | 95.75 | 95.75 | -0.62% | 43,400 |
| Sep 20, 2026 | 96.40 | 96.60 | 95.00 | 96.35 | 96.35 | -0.21% | 32,197 |
| Sep 17, 2026 | 97.15 | 97.90 | 96.00 | 96.55 | 96.55 | -1.38% | 32,527 |
| Sep 16, 2026 | 98.90 | 98.90 | 96.60 | 97.90 | 97.90 | - | 41,156 |
| Sep 15, 2026 | 98.85 | 98.95 | 97.55 | 97.90 | 97.90 | -1.11% | 60,960 |
| Sep 14, 2026 | 99.80 | 100.40 | 98.40 | 99.00 | 99.00 | -0.70% | 22,817 |
| Sep 13, 2026 | 99.75 | 100.10 | 99.20 | 99.70 | 99.70 | -0.50% | 39,087 |
| Sep 10, 2026 | 99.40 | 101.70 | 98.80 | 100.20 | 100.20 | 0.91% | 71,557 |
| Sep 9, 2026 | 100.80 | 100.80 | 99.30 | 99.30 | 99.30 | -1.68% | 93,274 |
| Sep 8, 2026 | 101.30 | 101.30 | 100.00 | 101.00 | 101.00 | -0.39% | 21,604 |
| Sep 7, 2026 | 101.60 | 102.80 | 100.90 | 101.40 | 101.40 | 0.40% | 66,891 |
| Sep 6, 2026 | 101.70 | 102.20 | 100.80 | 101.00 | 101.00 | -0.69% | 35,945 |
| Sep 3, 2026 | 102.50 | 102.50 | 101.70 | 101.70 | 101.70 | -1.07% | 51,450 |
| Sep 2, 2026 | 103.50 | 103.60 | 102.30 | 102.80 | 102.80 | -1.06% | 65,056 |
| Sep 1, 2026 | 105.00 | 105.00 | 103.20 | 103.90 | 103.90 | -1.05% | 48,034 |
| Aug 31, 2026 | 103.40 | 105.50 | 103.40 | 105.00 | 105.00 | 1.25% | 67,764 |
| Aug 30, 2026 | 104.10 | 105.00 | 103.00 | 103.70 | 103.70 | -0.29% | 41,280 |
| Aug 27, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.48% | 66,519 |