Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia · Delayed Price · Currency is SAR 54.35
+1.75 (3.33%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 53.00 | 53.40 | 52.55 | 53.00 | 53.00 | 0.66% | 65,786 |
| Jan 18, 2026 | 52.30 | 53.00 | 52.25 | 52.65 | 52.65 | 1.64% | 138,244 |
| Jan 15, 2026 | 52.50 | 52.50 | 51.50 | 51.80 | 51.80 | -0.38% | 91,101 |
| Jan 14, 2026 | 53.50 | 53.60 | 51.90 | 52.00 | 52.00 | -2.80% | 118,894 |
| Jan 13, 2026 | 53.70 | 53.70 | 52.70 | 53.50 | 53.50 | 0.56% | 36,355 |
| Jan 12, 2026 | 52.75 | 53.35 | 52.50 | 53.20 | 53.20 | 1.33% | 67,976 |
| Jan 11, 2026 | 53.50 | 53.90 | 52.40 | 52.50 | 52.50 | -1.32% | 118,861 |
| Jan 8, 2026 | 56.00 | 56.00 | 53.15 | 53.20 | 53.20 | -4.32% | 92,719 |
| Jan 7, 2026 | 55.00 | 56.15 | 54.90 | 55.60 | 55.60 | 2.96% | 214,187 |
| Jan 6, 2026 | 54.35 | 55.00 | 53.80 | 54.00 | 54.00 | -0.64% | 71,272 |
| Jan 5, 2026 | 54.85 | 55.20 | 53.50 | 54.35 | 54.35 | -0.64% | 118,119 |
| Jan 4, 2026 | 54.90 | 55.00 | 54.10 | 54.70 | 54.70 | -0.27% | 69,384 |
| Jan 1, 2026 | 54.10 | 55.50 | 54.10 | 54.85 | 54.85 | 1.57% | 59,983 |
| Dec 31, 2025 | 52.85 | 54.40 | 52.85 | 54.00 | 54.00 | 1.69% | 66,966 |
| Dec 30, 2025 | 53.70 | 54.05 | 53.05 | 53.10 | 53.10 | -0.65% | 90,940 |
| Dec 29, 2025 | 53.75 | 53.75 | 53.10 | 53.45 | 53.45 | -1.02% | 20,987 |
| Dec 28, 2025 | 54.35 | 54.35 | 53.40 | 54.00 | 54.00 | -0.64% | 64,055 |
| Dec 25, 2025 | 54.35 | 54.35 | 54.00 | 54.35 | 54.35 | 0.65% | 26,797 |
| Dec 24, 2025 | 53.90 | 54.25 | 53.50 | 54.00 | 54.00 | 0.84% | 55,347 |
| Dec 23, 2025 | 54.35 | 54.50 | 53.55 | 53.55 | 53.55 | -1.47% | 74,141 |
| Dec 22, 2025 | 54.00 | 54.55 | 53.95 | 54.35 | 54.35 | -0.18% | 41,024 |
| Dec 21, 2025 | 52.60 | 54.45 | 52.60 | 54.45 | 54.45 | 4.11% | 69,859 |
| Dec 18, 2025 | 53.00 | 53.30 | 52.20 | 52.30 | 52.30 | -1.13% | 74,376 |
| Dec 17, 2025 | 53.50 | 54.05 | 52.45 | 52.90 | 52.90 | -1.12% | 93,719 |
| Dec 16, 2025 | 53.85 | 53.95 | 52.65 | 53.50 | 53.50 | -0.37% | 170,835 |
| Dec 15, 2025 | 51.50 | 53.70 | 51.20 | 53.70 | 53.70 | 4.07% | 157,361 |
| Dec 14, 2025 | 51.55 | 52.15 | 51.25 | 51.60 | 51.60 | 0.10% | 37,616 |
| Dec 11, 2025 | 52.00 | 52.10 | 51.30 | 51.55 | 51.55 | -0.58% | 117,955 |
| Dec 10, 2025 | 52.25 | 52.30 | 51.15 | 51.85 | 51.85 | -0.10% | 157,991 |
| Dec 9, 2025 | 52.00 | 52.70 | 51.80 | 51.90 | 51.90 | -0.38% | 106,070 |
| Dec 8, 2025 | 52.00 | 52.25 | 51.30 | 52.10 | 52.10 | 0.19% | 47,775 |
| Dec 7, 2025 | 51.80 | 52.50 | 51.65 | 52.00 | 52.00 | 0.19% | 48,118 |
| Dec 4, 2025 | 50.35 | 52.25 | 50.35 | 51.90 | 51.90 | 3.28% | 85,902 |
| Dec 3, 2025 | 50.20 | 50.65 | 49.82 | 50.25 | 50.25 | 0.10% | 98,243 |
| Dec 2, 2025 | 50.80 | 51.45 | 49.78 | 50.20 | 50.20 | -1.18% | 161,867 |
| Dec 1, 2025 | 51.10 | 51.60 | 50.80 | 50.80 | 50.80 | -1.17% | 94,639 |
| Nov 30, 2025 | 51.90 | 52.60 | 51.40 | 51.40 | 51.40 | -1.15% | 60,439 |
| Nov 27, 2025 | 51.70 | 52.50 | 51.70 | 52.00 | 52.00 | 0.58% | 55,360 |
| Nov 26, 2025 | 52.20 | 52.40 | 51.30 | 51.70 | 51.70 | -0.77% | 86,759 |
| Nov 25, 2025 | 54.00 | 54.65 | 51.90 | 52.10 | 52.10 | -4.84% | 116,030 |
| Nov 24, 2025 | 54.40 | 54.90 | 54.30 | 54.75 | 54.75 | -0.36% | 54,073 |
| Nov 23, 2025 | 54.55 | 55.00 | 54.45 | 54.95 | 54.95 | 0.73% | 19,740 |
| Nov 20, 2025 | 55.30 | 55.30 | 54.35 | 54.55 | 54.55 | - | 52,464 |
| Nov 19, 2025 | 55.60 | 56.25 | 54.55 | 54.55 | 54.55 | -2.76% | 109,876 |
| Nov 18, 2025 | 56.50 | 56.50 | 55.30 | 56.10 | 56.10 | -1.15% | 116,636 |
| Nov 17, 2025 | 56.75 | 57.00 | 55.75 | 56.75 | 56.75 | 0.44% | 69,687 |
| Nov 16, 2025 | 55.90 | 56.65 | 55.60 | 56.50 | 56.50 | 0.09% | 61,909 |
| Nov 13, 2025 | 56.60 | 57.20 | 55.90 | 56.45 | 56.45 | -0.09% | 117,443 |
| Nov 12, 2025 | 56.40 | 57.10 | 56.20 | 56.50 | 56.50 | 0.18% | 97,283 |
| Nov 11, 2025 | 57.15 | 57.20 | 56.25 | 56.40 | 56.40 | -1.31% | 98,826 |