Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia · Delayed Price · Currency is SAR 100.50
-1.20 (-1.18%)
Jun 11, 2026, 3:19 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 101.50 | 103.80 | 99.65 | 100.50 | 100.50 | -1.18% | 328,200 |
| Jun 10, 2026 | 97.50 | 101.70 | 97.50 | 101.70 | 101.70 | 3.88% | 337,140 |
| Jun 9, 2026 | 98.05 | 98.70 | 96.90 | 97.90 | 97.90 | -0.15% | 135,246 |
| Jun 8, 2026 | 94.95 | 98.70 | 94.50 | 98.05 | 98.05 | 2.56% | 188,158 |
| Jun 7, 2026 | 96.15 | 96.20 | 94.95 | 95.60 | 95.60 | -1.54% | 89,887 |
| Jun 4, 2026 | 97.45 | 99.45 | 96.10 | 97.10 | 97.10 | -0.36% | 226,951 |
| Jun 3, 2026 | 95.10 | 97.80 | 94.15 | 97.45 | 97.45 | 3.01% | 226,006 |
| Jun 2, 2026 | 95.60 | 96.00 | 94.35 | 94.60 | 94.60 | -1.36% | 97,910 |
| Jun 1, 2026 | 92.60 | 97.00 | 92.60 | 95.90 | 95.90 | 3.84% | 286,562 |
| May 31, 2026 | 93.00 | 93.50 | 92.30 | 92.35 | 92.35 | -0.05% | 69,379 |
| May 21, 2026 | 91.95 | 92.90 | 91.95 | 92.40 | 92.40 | 0.11% | 91,797 |
| May 20, 2026 | 92.45 | 92.45 | 91.05 | 92.30 | 92.30 | 0.33% | 64,232 |
| May 19, 2026 | 91.30 | 92.80 | 91.30 | 92.00 | 92.00 | -0.11% | 75,181 |
| May 18, 2026 | 94.00 | 94.00 | 91.20 | 92.10 | 92.10 | -1.97% | 212,494 |
| May 17, 2026 | 92.50 | 94.35 | 91.80 | 93.95 | 93.95 | 0.59% | 193,928 |
| May 14, 2026 | 94.35 | 96.15 | 93.20 | 93.40 | 93.40 | -1.06% | 305,516 |
| May 13, 2026 | 93.40 | 95.50 | 93.30 | 94.40 | 94.40 | 1.40% | 237,325 |
| May 12, 2026 | 93.00 | 94.60 | 92.05 | 93.10 | 93.10 | 0.27% | 254,181 |
| May 11, 2026 | 95.10 | 95.80 | 91.60 | 92.85 | 92.85 | 2.65% | 1,088,816 |
| May 10, 2026 | 88.00 | 90.55 | 87.65 | 90.45 | 90.45 | 3.14% | 467,941 |
| May 7, 2026 | 87.35 | 88.00 | 86.00 | 87.70 | 87.70 | 0.69% | 148,928 |
| May 6, 2026 | 87.00 | 87.40 | 86.50 | 87.10 | 87.10 | -0.23% | 100,886 |
| May 5, 2026 | 86.60 | 88.10 | 85.60 | 87.30 | 87.30 | 1.10% | 174,308 |
| May 4, 2026 | 87.90 | 87.90 | 86.25 | 86.35 | 86.35 | -1.60% | 115,399 |
| 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 | 0.54% | 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 |