Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia · Delayed Price · Currency is SAR 44.44
-0.84 (-1.86%)
May 4, 2026, 3:17 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 45.48 | 45.48 | 44.34 | 44.42 | 44.42 | -1.90% | 77,279 |
| May 3, 2026 | 43.88 | 45.54 | 43.86 | 45.28 | 45.28 | 2.72% | 199,393 |
| Apr 30, 2026 | 44.78 | 44.78 | 43.74 | 44.08 | 44.08 | -1.52% | 105,407 |
| Apr 29, 2026 | 44.84 | 45.48 | 44.68 | 44.76 | 44.76 | 0.31% | 96,625 |
| Apr 28, 2026 | 45.72 | 45.72 | 44.62 | 44.62 | 44.62 | -2.23% | 33,834 |
| Apr 27, 2026 | 45.02 | 45.64 | 45.00 | 45.64 | 45.64 | 1.33% | 23,506 |
| Apr 26, 2026 | 45.58 | 45.84 | 45.02 | 45.04 | 45.04 | -1.87% | 27,652 |
| Apr 23, 2026 | 46.00 | 46.00 | 45.26 | 45.90 | 45.90 | -0.13% | 26,612 |
| Apr 22, 2026 | 45.64 | 46.10 | 45.40 | 45.96 | 45.96 | 0.09% | 51,051 |
| Apr 21, 2026 | 46.54 | 46.54 | 45.78 | 45.92 | 45.92 | -0.43% | 18,235 |
| Apr 20, 2026 | 47.32 | 47.32 | 45.86 | 46.12 | 46.12 | -1.87% | 55,443 |
| Apr 19, 2026 | 46.02 | 47.82 | 46.02 | 47.00 | 47.00 | 1.29% | 98,899 |
| Apr 16, 2026 | 46.74 | 46.98 | 46.20 | 46.40 | 46.40 | 0.35% | 99,351 |
| Apr 15, 2026 | 45.08 | 46.32 | 44.94 | 46.24 | 46.24 | 2.80% | 174,800 |
| Apr 14, 2026 | 43.90 | 45.10 | 43.74 | 44.98 | 44.98 | 3.12% | 132,199 |
| Apr 13, 2026 | 43.56 | 43.98 | 43.52 | 43.62 | 43.62 | 0.18% | 65,435 |
| Apr 12, 2026 | 44.24 | 44.66 | 43.54 | 43.54 | 43.54 | -1.89% | 50,103 |
| Apr 9, 2026 | 44.94 | 44.94 | 44.22 | 44.38 | 44.38 | -1.25% | 41,987 |
| Apr 8, 2026 | 44.20 | 45.04 | 44.20 | 44.94 | 44.94 | 3.98% | 96,245 |
| Apr 7, 2026 | 44.26 | 44.38 | 43.20 | 43.22 | 43.22 | -2.88% | 60,846 |
| Apr 6, 2026 | 44.94 | 44.94 | 44.48 | 44.50 | 44.50 | -0.45% | 29,709 |
| Apr 5, 2026 | 44.78 | 45.20 | 44.62 | 44.70 | 44.70 | -0.18% | 67,118 |
| Apr 2, 2026 | 45.98 | 45.98 | 44.40 | 44.78 | 44.78 | -2.61% | 178,730 |
| Apr 1, 2026 | 45.90 | 46.16 | 45.58 | 45.98 | 45.98 | 0.17% | 138,473 |
| Mar 31, 2026 | 46.00 | 46.10 | 45.12 | 45.90 | 45.90 | -0.22% | 91,263 |
| Mar 30, 2026 | 46.50 | 46.74 | 45.92 | 46.00 | 46.00 | -1.33% | 60,479 |
| Mar 29, 2026 | 46.44 | 47.28 | 46.44 | 46.62 | 46.62 | 0.26% | 48,049 |
| Mar 26, 2026 | 46.64 | 46.92 | 46.20 | 46.50 | 46.50 | -0.94% | 51,682 |
| Mar 25, 2026 | 45.90 | 46.94 | 45.82 | 46.94 | 46.94 | 2.00% | 63,879 |
| Mar 24, 2026 | 46.62 | 46.92 | 45.56 | 46.02 | 46.02 | -1.29% | 65,075 |
| Mar 16, 2026 | 46.80 | 47.08 | 45.86 | 46.62 | 46.62 | -0.38% | 85,378 |
| Mar 15, 2026 | 46.20 | 46.90 | 45.90 | 46.80 | 46.80 | 1.08% | 26,945 |
| Mar 12, 2026 | 46.86 | 46.86 | 46.00 | 46.30 | 46.30 | -1.20% | 36,386 |
| Mar 11, 2026 | 46.98 | 47.62 | 46.56 | 46.86 | 46.86 | -0.26% | 46,737 |
| Mar 10, 2026 | 46.10 | 47.10 | 46.10 | 46.98 | 46.98 | 1.95% | 31,570 |
| Mar 9, 2026 | 47.00 | 47.00 | 45.70 | 46.08 | 46.08 | -1.96% | 45,369 |
| Mar 8, 2026 | 45.50 | 47.10 | 45.50 | 47.00 | 47.00 | 3.30% | 22,288 |
| Mar 5, 2026 | 46.40 | 46.40 | 45.28 | 45.50 | 45.50 | 0.57% | 28,323 |
| Mar 4, 2026 | 44.00 | 45.50 | 43.84 | 45.24 | 45.24 | 2.82% | 54,314 |
| Mar 3, 2026 | 44.22 | 44.50 | 43.20 | 44.00 | 44.00 | -1.57% | 55,579 |
| Mar 2, 2026 | 45.30 | 45.70 | 44.00 | 44.70 | 44.70 | -1.32% | 57,235 |
| Mar 1, 2026 | 44.00 | 46.70 | 44.00 | 45.30 | 45.30 | -3.25% | 41,854 |
| Feb 26, 2026 | 47.00 | 47.24 | 46.36 | 46.82 | 46.82 | -0.59% | 43,225 |
| Feb 25, 2026 | 47.40 | 47.70 | 47.04 | 47.10 | 47.10 | -0.63% | 37,066 |
| Feb 24, 2026 | 47.60 | 48.30 | 47.38 | 47.40 | 47.40 | -1.09% | 97,679 |
| Feb 23, 2026 | 48.04 | 48.80 | 47.64 | 47.92 | 47.92 | -3.78% | 103,791 |
| Feb 19, 2026 | 50.30 | 50.45 | 49.58 | 49.80 | 48.65 | -0.80% | 63,073 |
| Feb 18, 2026 | 50.40 | 50.60 | 49.74 | 50.20 | 49.04 | -1.18% | 103,926 |
| Feb 17, 2026 | 51.10 | 51.15 | 50.35 | 50.80 | 49.63 | -0.59% | 98,983 |
| Feb 16, 2026 | 51.80 | 51.90 | 51.00 | 51.10 | 49.92 | -1.35% | 83,121 |