Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia · Delayed Price · Currency is SAR 53.10
-0.35 (-0.65%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 57.70 | 57.90 | 57.00 | 57.15 | 57.15 | -0.95% | 94,962 |
| Nov 9, 2025 | 58.45 | 58.80 | 57.60 | 57.70 | 57.70 | -1.37% | 49,026 |
| Nov 6, 2025 | 58.50 | 60.00 | 58.30 | 58.50 | 58.50 | - | 152,974 |
| Nov 5, 2025 | 58.65 | 59.20 | 57.50 | 58.50 | 58.50 | -0.43% | 246,715 |
| Nov 4, 2025 | 59.20 | 59.65 | 57.95 | 58.75 | 58.75 | 0.43% | 81,904 |
| Nov 3, 2025 | 59.35 | 59.90 | 58.35 | 58.50 | 58.50 | -2.01% | 176,706 |
| Nov 2, 2025 | 60.00 | 60.35 | 59.55 | 59.70 | 59.70 | -1.08% | 82,742 |
| Oct 30, 2025 | 60.25 | 61.20 | 60.20 | 60.35 | 60.35 | -0.74% | 192,691 |
| Oct 29, 2025 | 61.50 | 61.50 | 60.40 | 60.80 | 60.80 | -1.14% | 142,434 |
| Oct 28, 2025 | 61.75 | 61.95 | 61.40 | 61.50 | 61.50 | -0.40% | 110,191 |
| Oct 27, 2025 | 61.40 | 62.30 | 61.15 | 61.75 | 61.75 | 0.57% | 114,494 |
| Oct 26, 2025 | 61.30 | 61.55 | 60.85 | 61.40 | 61.40 | 1.40% | 39,298 |
| Oct 23, 2025 | 60.45 | 61.40 | 59.95 | 60.55 | 60.55 | 0.08% | 117,357 |
| Oct 22, 2025 | 61.05 | 61.10 | 60.00 | 60.50 | 60.50 | -1.06% | 81,434 |
| Oct 21, 2025 | 62.00 | 62.30 | 60.85 | 61.15 | 61.15 | -1.29% | 104,565 |