Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia · Delayed Price · Currency is SAR 57.35
-0.25 (-0.43%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.50 | 58.00 | 56.95 | 57.35 | 57.35 | -0.43% | 186,958 |
| Sep 3, 2025 | 57.00 | 59.80 | 56.75 | 57.60 | 57.60 | 1.50% | 569,714 |
| Sep 2, 2025 | 55.70 | 57.00 | 55.10 | 56.75 | 56.75 | 1.98% | 229,165 |
| Sep 1, 2025 | 55.50 | 56.30 | 54.65 | 55.65 | 55.65 | 0.27% | 111,299 |
| Aug 31, 2025 | 55.70 | 56.10 | 54.85 | 55.50 | 55.50 | -0.45% | 110,988 |
| Aug 28, 2025 | 55.70 | 56.15 | 55.30 | 55.75 | 55.75 | 0.09% | 108,878 |
| Aug 27, 2025 | 54.85 | 55.75 | 54.80 | 55.70 | 55.70 | 1.55% | 70,279 |
| Aug 26, 2025 | 55.00 | 55.00 | 54.20 | 54.85 | 54.85 | 1.20% | 57,975 |
| Aug 25, 2025 | 54.60 | 55.25 | 54.00 | 54.20 | 54.20 | -1.09% | 75,449 |
| Aug 24, 2025 | 56.40 | 56.80 | 54.75 | 54.80 | 54.80 | -1.79% | 104,083 |
| Aug 21, 2025 | 55.65 | 56.10 | 55.15 | 55.80 | 55.80 | - | 44,758 |
| Aug 20, 2025 | 57.10 | 57.10 | 55.70 | 55.80 | 55.80 | -2.45% | 151,862 |
| Aug 19, 2025 | 54.20 | 57.80 | 53.95 | 57.20 | 57.20 | 5.73% | 541,837 |
| Aug 18, 2025 | 55.10 | 55.50 | 53.85 | 54.10 | 54.10 | -1.55% | 94,813 |
| Aug 17, 2025 | 55.00 | 55.85 | 54.65 | 54.95 | 54.95 | -3.00% | 149,783 |
| Aug 14, 2025 | 56.40 | 56.75 | 55.80 | 56.65 | 55.25 | 0.53% | 90,392 |
| Aug 13, 2025 | 57.00 | 57.20 | 56.25 | 56.35 | 54.96 | -0.62% | 102,937 |
| Aug 12, 2025 | 57.20 | 57.70 | 56.65 | 56.70 | 55.30 | -0.53% | 104,011 |
| Aug 11, 2025 | 57.00 | 57.10 | 55.90 | 57.00 | 55.59 | -0.18% | 175,336 |
| Aug 10, 2025 | 56.60 | 57.90 | 56.10 | 57.10 | 55.69 | 7.94% | 542,410 |
| Aug 7, 2025 | 52.70 | 53.20 | 52.70 | 52.90 | 51.59 | -0.19% | 31,534 |
| Aug 6, 2025 | 53.00 | 53.55 | 52.65 | 53.00 | 51.69 | - | 34,338 |
| Aug 5, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 51.69 | 0.95% | 32,011 |
| Aug 4, 2025 | 51.80 | 52.90 | 51.65 | 52.50 | 51.20 | 1.16% | 53,839 |
| Aug 3, 2025 | 52.00 | 52.20 | 51.60 | 51.90 | 50.62 | -1.24% | 31,671 |
| Jul 31, 2025 | 52.65 | 52.95 | 52.00 | 52.55 | 51.25 | -0.85% | 34,325 |
| Jul 30, 2025 | 52.60 | 53.00 | 52.00 | 53.00 | 51.69 | 0.95% | 30,368 |
| Jul 29, 2025 | 53.10 | 53.15 | 52.25 | 52.50 | 51.20 | -0.94% | 45,212 |
| Jul 28, 2025 | 53.80 | 53.80 | 52.90 | 53.00 | 51.69 | -0.93% | 69,622 |
| Jul 27, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 52.18 | 0.09% | 30,048 |
| Jul 24, 2025 | 53.70 | 54.20 | 53.35 | 53.45 | 52.13 | -0.65% | 48,270 |
| Jul 23, 2025 | 55.00 | 55.00 | 53.65 | 53.80 | 52.47 | -1.82% | 86,137 |
| Jul 22, 2025 | 55.70 | 55.90 | 54.75 | 54.80 | 53.45 | -1.62% | 77,200 |
| Jul 21, 2025 | 55.60 | 55.80 | 55.15 | 55.70 | 54.32 | 0.18% | 76,928 |
| Jul 20, 2025 | 54.40 | 56.15 | 54.40 | 55.60 | 54.23 | 2.21% | 108,097 |
| Jul 17, 2025 | 55.55 | 55.75 | 54.30 | 54.40 | 54.40 | -2.16% | 118,090 |
| Jul 16, 2025 | 54.10 | 55.65 | 54.10 | 55.60 | 55.60 | 2.87% | 120,826 |
| Jul 15, 2025 | 54.95 | 55.55 | 53.95 | 54.05 | 54.05 | -1.73% | 117,118 |
| Jul 14, 2025 | 55.95 | 56.00 | 54.80 | 55.00 | 55.00 | -1.79% | 77,396 |
| Jul 13, 2025 | 56.20 | 56.60 | 55.65 | 56.00 | 56.00 | -1.41% | 88,792 |
| Jul 10, 2025 | 57.15 | 57.90 | 56.60 | 56.80 | 56.80 | -0.61% | 139,524 |
| Jul 9, 2025 | 56.60 | 57.50 | 56.05 | 57.15 | 57.15 | 0.97% | 121,285 |
| Jul 8, 2025 | 55.10 | 57.45 | 54.90 | 56.60 | 56.60 | 1.25% | 292,829 |
| Jul 7, 2025 | 53.90 | 56.00 | 53.20 | 55.90 | 55.90 | 3.71% | 309,691 |
| Jul 6, 2025 | 53.20 | 54.00 | 53.20 | 53.90 | 53.90 | 1.32% | 63,295 |
| Jul 3, 2025 | 54.00 | 54.40 | 53.15 | 53.20 | 53.20 | -1.48% | 99,527 |
| Jul 2, 2025 | 55.25 | 55.60 | 53.80 | 54.00 | 54.00 | -2.17% | 113,706 |
| Jul 1, 2025 | 53.85 | 55.55 | 53.80 | 55.20 | 55.20 | 2.51% | 258,033 |
| Jun 30, 2025 | 53.85 | 54.00 | 53.55 | 53.85 | 53.85 | 0.47% | 108,207 |
| Jun 29, 2025 | 53.00 | 54.00 | 53.00 | 53.60 | 53.60 | 0.19% | 187,849 |