Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia
· Delayed Price · Currency is SAR 6.02
-0.09 (-1.47%)
At close: Feb 26, 2026
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 6.11 | 6.12 | 6.00 | 6.02 | 6.02 | -1.47% | 904,764 |
| Feb 25, 2026 | 5.96 | 6.11 | 5.96 | 6.11 | 6.11 | 2.52% | 1,432,126 |
| Feb 24, 2026 | 6.07 | 6.11 | 5.95 | 5.96 | 5.96 | -2.45% | 1,442,643 |
| Feb 23, 2026 | 6.18 | 6.24 | 6.03 | 6.11 | 6.11 | -1.13% | 2,050,330 |
| Feb 19, 2026 | 6.36 | 6.36 | 6.14 | 6.18 | 6.18 | -2.68% | 3,968,620 |
| Feb 18, 2026 | 6.40 | 6.53 | 6.30 | 6.35 | 6.35 | -0.78% | 2,555,921 |
| Feb 17, 2026 | 6.49 | 6.55 | 6.37 | 6.40 | 6.40 | -1.54% | 4,484,953 |
| Feb 16, 2026 | 6.36 | 6.60 | 6.36 | 6.50 | 6.50 | 7.26% | 21,439,520 |
| Feb 15, 2026 | 6.04 | 6.07 | 5.99 | 6.06 | 6.06 | 0.50% | 1,147,416 |
| Feb 12, 2026 | 6.03 | 6.08 | 6.00 | 6.03 | 6.03 | - | 1,246,823 |
| Feb 11, 2026 | 6.12 | 6.13 | 5.99 | 6.03 | 6.03 | -1.47% | 1,205,611 |
| Feb 10, 2026 | 6.14 | 6.17 | 6.10 | 6.12 | 6.12 | - | 1,193,418 |
| Feb 9, 2026 | 6.21 | 6.21 | 6.08 | 6.12 | 6.12 | -1.29% | 1,688,837 |
| Feb 8, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 2,759,191 |
| Feb 5, 2026 | 6.06 | 6.10 | 5.99 | 6.10 | 6.10 | 0.66% | 1,802,004 |
| Feb 4, 2026 | 6.07 | 6.11 | 6.03 | 6.06 | 6.06 | 0.17% | 2,052,550 |
| Feb 3, 2026 | 6.03 | 6.14 | 6.01 | 6.05 | 6.05 | 0.67% | 2,642,462 |
| Feb 2, 2026 | 5.76 | 6.03 | 5.69 | 6.01 | 6.01 | 3.26% | 4,191,778 |
| Feb 1, 2026 | 5.95 | 6.00 | 5.75 | 5.82 | 5.82 | -2.18% | 2,764,929 |
| Jan 29, 2026 | 6.09 | 6.11 | 5.95 | 5.95 | 5.95 | -2.46% | 3,555,429 |
| Jan 28, 2026 | 6.18 | 6.20 | 6.09 | 6.10 | 6.10 | -1.29% | 3,137,208 |
| Jan 27, 2026 | 6.19 | 6.22 | 6.15 | 6.18 | 6.18 | -0.16% | 2,880,627 |
| Jan 26, 2026 | 6.24 | 6.36 | 6.15 | 6.19 | 6.19 | -0.80% | 4,416,937 |
| Jan 25, 2026 | 6.32 | 6.36 | 6.19 | 6.24 | 6.24 | -1.11% | 1,773,458 |
| Jan 22, 2026 | 6.29 | 6.37 | 6.29 | 6.31 | 6.31 | 0.64% | 1,079,880 |
| Jan 21, 2026 | 6.35 | 6.39 | 6.25 | 6.27 | 6.27 | -1.42% | 1,485,501 |
| Jan 20, 2026 | 6.35 | 6.43 | 6.33 | 6.36 | 6.36 | 0.16% | 1,184,975 |
| Jan 19, 2026 | 6.46 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 2,048,127 |
| Jan 18, 2026 | 6.26 | 6.46 | 6.26 | 6.42 | 6.42 | 2.56% | 2,546,994 |
| Jan 15, 2026 | 6.33 | 6.42 | 6.10 | 6.26 | 6.26 | -1.73% | 2,212,445 |
| Jan 14, 2026 | 6.53 | 6.58 | 6.32 | 6.37 | 6.37 | -2.60% | 5,077,575 |
| Jan 13, 2026 | 6.64 | 6.69 | 6.53 | 6.54 | 6.54 | -2.53% | 3,472,233 |
| Jan 12, 2026 | 6.81 | 6.84 | 6.68 | 6.71 | 6.71 | -1.32% | 3,817,799 |
| Jan 11, 2026 | 6.71 | 6.91 | 6.70 | 6.80 | 6.80 | 1.34% | 3,570,669 |
| Jan 8, 2026 | 6.66 | 6.75 | 6.62 | 6.71 | 6.71 | 0.75% | 3,323,112 |
| Jan 7, 2026 | 6.60 | 6.75 | 6.54 | 6.66 | 6.66 | 1.68% | 3,312,219 |
| Jan 6, 2026 | 6.43 | 6.58 | 6.39 | 6.55 | 6.55 | 2.50% | 4,095,731 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.36 | 6.39 | 6.39 | -1.39% | 3,487,074 |
| Jan 4, 2026 | 6.42 | 6.48 | 6.32 | 6.48 | 6.48 | 0.62% | 3,128,623 |
| Jan 1, 2026 | 6.44 | 6.48 | 6.41 | 6.44 | 6.44 | - | 1,971,756 |
| Dec 31, 2025 | 6.39 | 6.45 | 6.34 | 6.44 | 6.44 | 2.22% | 4,459,977 |
| Dec 30, 2025 | 6.35 | 6.37 | 6.23 | 6.30 | 6.30 | -1.41% | 5,464,572 |
| Dec 29, 2025 | 6.26 | 6.39 | 6.23 | 6.39 | 6.39 | 2.08% | 3,801,455 |
| Dec 28, 2025 | 6.18 | 6.30 | 6.17 | 6.26 | 6.26 | 0.97% | 4,330,119 |
| Dec 25, 2025 | 6.12 | 6.23 | 6.08 | 6.20 | 6.20 | 1.31% | 2,524,000 |
| Dec 24, 2025 | 6.16 | 6.27 | 6.12 | 6.12 | 6.12 | -1.29% | 5,152,081 |
| Dec 23, 2025 | 6.05 | 6.21 | 6.05 | 6.20 | 6.20 | 2.48% | 4,731,340 |
| Dec 22, 2025 | 5.99 | 6.10 | 5.98 | 6.05 | 6.05 | 0.83% | 4,812,863 |
| Dec 21, 2025 | 5.98 | 6.07 | 5.91 | 6.00 | 6.00 | 0.33% | 7,576,533 |
| Dec 18, 2025 | 5.99 | 6.04 | 5.93 | 5.98 | 5.98 | -0.17% | 3,155,326 |
| Dec 17, 2025 | 5.89 | 6.04 | 5.87 | 5.99 | 5.99 | 0.67% | 6,014,991 |
| Dec 16, 2025 | 5.98 | 6.00 | 5.90 | 5.95 | 5.95 | -0.50% | 4,822,788 |
| Dec 15, 2025 | 5.84 | 5.99 | 5.79 | 5.98 | 5.98 | 2.40% | 8,147,380 |
| Dec 14, 2025 | 5.88 | 5.97 | 5.80 | 5.84 | 5.84 | -0.34% | 7,906,711 |
| Dec 11, 2025 | 5.72 | 5.89 | 5.70 | 5.86 | 5.86 | 2.45% | 7,030,442 |
| Dec 10, 2025 | 5.67 | 5.77 | 5.64 | 5.72 | 5.72 | 1.24% | 3,167,006 |
| Dec 9, 2025 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | -0.53% | 1,628,513 |
| Dec 8, 2025 | 5.61 | 5.76 | 5.58 | 5.68 | 5.68 | 1.07% | 6,649,380 |
| Dec 7, 2025 | 5.76 | 5.78 | 5.62 | 5.62 | 5.62 | -2.43% | 3,789,742 |
| Dec 4, 2025 | 5.43 | 5.79 | 5.43 | 5.76 | 5.76 | 6.27% | 8,122,279 |
| Dec 3, 2025 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 1.31% | 1,362,108 |
| Dec 2, 2025 | 5.49 | 5.55 | 5.33 | 5.35 | 5.35 | -2.19% | 2,890,342 |
| Dec 1, 2025 | 5.48 | 5.54 | 5.46 | 5.47 | 5.47 | 0.37% | 2,162,934 |
| Nov 30, 2025 | 5.49 | 5.53 | 5.41 | 5.45 | 5.45 | -0.73% | 1,804,543 |
| Nov 27, 2025 | 5.42 | 5.49 | 5.38 | 5.49 | 5.49 | 1.29% | 1,529,366 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.39 | 5.42 | 5.42 | -0.18% | 2,791,417 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.42 | 5.43 | 5.43 | -3.38% | 2,311,125 |
| Nov 24, 2025 | 5.52 | 5.64 | 5.52 | 5.62 | 5.62 | 0.72% | 2,079,892 |
| Nov 23, 2025 | 5.64 | 5.70 | 5.54 | 5.58 | 5.58 | -0.36% | 1,851,595 |
| Nov 20, 2025 | 5.56 | 5.65 | 5.48 | 5.60 | 5.60 | 1.82% | 5,269,209 |
| Nov 19, 2025 | 5.43 | 5.54 | 5.38 | 5.50 | 5.50 | 2.23% | 3,782,491 |
| Nov 18, 2025 | 5.35 | 5.42 | 5.06 | 5.38 | 5.38 | 0.37% | 3,322,649 |
| Nov 17, 2025 | 5.37 | 5.45 | 5.31 | 5.36 | 5.36 | -0.19% | 1,711,478 |
| Nov 16, 2025 | 5.54 | 5.54 | 5.35 | 5.37 | 5.37 | -3.59% | 2,346,285 |
| Nov 13, 2025 | 5.71 | 5.71 | 5.53 | 5.57 | 5.57 | -0.71% | 2,738,756 |
| Nov 12, 2025 | 5.61 | 5.72 | 5.57 | 5.61 | 5.61 | 0.90% | 2,432,746 |
| Nov 11, 2025 | 5.71 | 5.74 | 5.55 | 5.56 | 5.56 | -2.28% | 4,651,738 |
| Nov 10, 2025 | 5.61 | 5.84 | 5.59 | 5.69 | 5.69 | 1.97% | 11,515,990 |
| Nov 9, 2025 | 5.60 | 5.69 | 5.50 | 5.58 | 5.58 | 0.18% | 9,775,618 |
| Nov 6, 2025 | 5.42 | 5.58 | 5.39 | 5.57 | 5.57 | 2.96% | 3,915,273 |
| Nov 5, 2025 | 5.40 | 5.43 | 5.34 | 5.41 | 5.41 | -0.37% | 1,292,658 |
| Nov 4, 2025 | 5.43 | 5.49 | 5.40 | 5.43 | 5.43 | -0.18% | 1,376,121 |
| Nov 3, 2025 | 5.52 | 5.52 | 5.41 | 5.44 | 5.44 | -1.27% | 1,807,899 |
| Nov 2, 2025 | 5.54 | 5.59 | 5.49 | 5.51 | 5.51 | -0.54% | 1,858,692 |
| Oct 30, 2025 | 5.54 | 5.62 | 5.49 | 5.54 | 5.54 | - | 3,446,965 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.46 | 5.54 | 5.54 | -0.72% | 4,611,839 |
| Oct 28, 2025 | 5.63 | 5.63 | 5.50 | 5.58 | 5.58 | -0.36% | 2,398,673 |
| Oct 27, 2025 | 5.35 | 5.65 | 5.32 | 5.60 | 5.60 | 5.07% | 10,416,080 |
| Oct 26, 2025 | 5.26 | 5.53 | 5.23 | 5.33 | 5.33 | 2.30% | 12,258,410 |
| Oct 23, 2025 | 5.20 | 5.26 | 5.15 | 5.21 | 5.21 | 0.39% | 1,925,174 |
| Oct 22, 2025 | 5.22 | 5.25 | 5.16 | 5.19 | 5.19 | 0.39% | 2,357,391 |
| Oct 21, 2025 | 5.21 | 5.23 | 5.12 | 5.17 | 5.17 | -0.77% | 3,463,095 |
| Oct 20, 2025 | 5.36 | 5.36 | 5.20 | 5.21 | 5.21 | -2.62% | 3,187,071 |
| Oct 19, 2025 | 5.36 | 5.42 | 5.31 | 5.35 | 5.35 | -0.19% | 2,672,438 |
| Oct 16, 2025 | 5.40 | 5.42 | 5.29 | 5.36 | 5.36 | -0.56% | 5,092,070 |
| Oct 15, 2025 | 5.58 | 5.59 | 5.37 | 5.39 | 5.39 | -3.41% | 7,566,963 |
| Oct 14, 2025 | 5.45 | 5.75 | 5.37 | 5.58 | 5.58 | 2.76% | 10,610,870 |
| Oct 13, 2025 | 5.40 | 5.52 | 5.31 | 5.43 | 5.43 | 1.88% | 22,265,030 |
| Oct 12, 2025 | 5.00 | 5.33 | 4.85 | 5.33 | 5.33 | 9.90% | 21,779,930 |
| Oct 9, 2025 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | -0.61% | 729,769 |