Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia · Delayed Price · Currency is SAR 58.90
-0.30 (-0.51%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.25 | 59.35 | 58.55 | 58.85 | 58.85 | -0.59% | 105,287 |
| Oct 7, 2025 | 60.30 | 60.30 | 59.15 | 59.20 | 59.20 | -1.82% | 200,563 |
| Oct 6, 2025 | 59.10 | 60.95 | 59.10 | 60.30 | 60.30 | 1.43% | 259,965 |
| Oct 5, 2025 | 58.50 | 60.00 | 58.50 | 59.45 | 59.45 | 1.71% | 176,276 |
| Oct 2, 2025 | 58.80 | 59.10 | 58.35 | 58.45 | 58.45 | -0.60% | 54,650 |
| Oct 1, 2025 | 57.75 | 60.50 | 57.75 | 58.80 | 58.80 | 1.91% | 329,721 |
| Sep 30, 2025 | 58.45 | 58.70 | 57.70 | 57.70 | 57.70 | -1.28% | 95,700 |
| Sep 29, 2025 | 57.00 | 58.50 | 57.00 | 58.45 | 58.45 | 2.19% | 117,256 |
| Sep 28, 2025 | 57.80 | 57.95 | 57.10 | 57.20 | 57.20 | -1.04% | 60,315 |
| Sep 25, 2025 | 58.10 | 58.80 | 57.00 | 57.80 | 57.80 | 1.23% | 195,151 |
| Sep 24, 2025 | 56.00 | 57.90 | 56.00 | 57.10 | 57.10 | 2.15% | 121,166 |
| Sep 22, 2025 | 56.50 | 56.70 | 55.90 | 55.90 | 55.90 | -1.50% | 55,389 |
| Sep 21, 2025 | 56.75 | 57.35 | 56.35 | 56.75 | 56.75 | - | 52,391 |
| Sep 18, 2025 | 56.70 | 56.75 | 56.00 | 56.75 | 56.75 | 0.09% | 89,153 |
| Sep 17, 2025 | 55.80 | 56.90 | 55.80 | 56.70 | 56.70 | 1.61% | 75,264 |
| Sep 16, 2025 | 55.20 | 56.30 | 55.20 | 55.80 | 55.80 | 1.45% | 98,987 |
| Sep 15, 2025 | 54.75 | 55.60 | 54.30 | 55.00 | 55.00 | 1.29% | 118,475 |
| Sep 14, 2025 | 56.80 | 56.95 | 53.80 | 54.30 | 54.30 | -4.40% | 252,891 |
| Sep 11, 2025 | 57.95 | 59.00 | 56.80 | 56.80 | 56.80 | -1.98% | 115,315 |
| Sep 10, 2025 | 58.50 | 58.50 | 57.05 | 57.95 | 57.95 | -1.02% | 139,090 |
| Sep 9, 2025 | 58.25 | 59.05 | 57.70 | 58.55 | 58.55 | 0.60% | 213,466 |
| Sep 8, 2025 | 58.20 | 58.60 | 57.40 | 58.20 | 58.20 | - | 121,757 |
| Sep 7, 2025 | 57.00 | 59.75 | 57.00 | 58.20 | 58.20 | 1.48% | 305,851 |
| 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 |