Maharah for Human Resources Company (TADAWUL:1831)
Saudi Arabia
· Delayed Price · Currency is SAR 5.76
+0.34 (6.27%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:1831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.89 | 4.90 | 4.79 | 4.88 | 4.88 | -0.20% | 2,280,347 |
| Oct 7, 2025 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | 0.20% | 2,176,123 |
| Oct 6, 2025 | 4.85 | 4.91 | 4.83 | 4.88 | 4.88 | 0.62% | 1,454,053 |
| Oct 5, 2025 | 4.85 | 4.90 | 4.82 | 4.85 | 4.85 | 0.62% | 2,360,756 |
| Oct 2, 2025 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 1,056,475 |
| Oct 1, 2025 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 1.26% | 1,264,928 |
| Sep 30, 2025 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | -0.42% | 1,303,152 |
| Sep 29, 2025 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 1.70% | 1,887,110 |
| Sep 28, 2025 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | 0.64% | 972,288 |
| Sep 25, 2025 | 4.73 | 4.74 | 4.60 | 4.68 | 4.68 | -0.64% | 1,585,382 |
| Sep 24, 2025 | 4.57 | 4.74 | 4.57 | 4.71 | 4.71 | 3.52% | 3,046,513 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 1,586,291 |
| Sep 21, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | 0.22% | 2,277,532 |
| Sep 18, 2025 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -0.22% | 1,788,207 |
| Sep 17, 2025 | 4.51 | 4.61 | 4.49 | 4.61 | 4.61 | 2.22% | 2,095,290 |
| Sep 16, 2025 | 4.49 | 4.54 | 4.45 | 4.51 | 4.51 | 0.22% | 3,961,596 |
| Sep 15, 2025 | 4.45 | 4.50 | 4.39 | 4.50 | 4.50 | 0.90% | 2,667,313 |
| Sep 14, 2025 | 4.59 | 4.59 | 4.43 | 4.46 | 4.46 | -2.83% | 2,001,899 |
| Sep 11, 2025 | 4.66 | 4.68 | 4.55 | 4.59 | 4.59 | -1.29% | 1,297,582 |
| Sep 10, 2025 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | -1.27% | 632,023 |
| Sep 9, 2025 | 4.72 | 4.73 | 4.62 | 4.71 | 4.71 | -0.21% | 858,051 |
| Sep 8, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -1.67% | 426,108 |
| Sep 7, 2025 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 1.05% | 550,773 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.73 | 4.75 | 4.75 | -0.63% | 603,215 |
| Sep 3, 2025 | 4.79 | 4.83 | 4.78 | 4.78 | 4.78 | - | 723,593 |
| Sep 2, 2025 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | -0.42% | 465,267 |
| Sep 1, 2025 | 4.80 | 4.81 | 4.75 | 4.80 | 4.80 | 0.21% | 511,141 |
| Aug 31, 2025 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | -0.21% | 924,839 |
| Aug 28, 2025 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.83% | 692,697 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 671,880 |
| Aug 26, 2025 | 4.87 | 4.89 | 4.80 | 4.86 | 4.86 | -0.61% | 1,637,037 |
| Aug 25, 2025 | 4.96 | 5.09 | 4.86 | 4.89 | 4.89 | 0.82% | 5,719,195 |
| Aug 24, 2025 | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | 1.04% | 625,288 |
| Aug 21, 2025 | 4.84 | 4.85 | 4.77 | 4.80 | 4.80 | -0.41% | 1,051,220 |
| Aug 20, 2025 | 4.84 | 4.91 | 4.82 | 4.82 | 4.82 | - | 1,378,425 |
| Aug 19, 2025 | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 727,277 |
| Aug 18, 2025 | 4.75 | 4.87 | 4.72 | 4.80 | 4.80 | 1.05% | 2,136,036 |
| Aug 17, 2025 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | -0.42% | 1,321,632 |
| Aug 14, 2025 | 4.67 | 4.79 | 4.67 | 4.77 | 4.70 | 0.85% | 817,268 |
| Aug 13, 2025 | 4.72 | 4.77 | 4.70 | 4.73 | 4.66 | 0.21% | 903,442 |
| Aug 12, 2025 | 4.74 | 4.75 | 4.67 | 4.72 | 4.65 | -0.42% | 665,464 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.72 | 4.74 | 4.67 | -1.86% | 1,322,052 |
| Aug 10, 2025 | 4.82 | 4.84 | 4.78 | 4.83 | 4.76 | 0.21% | 719,486 |
| Aug 7, 2025 | 4.85 | 4.85 | 4.75 | 4.82 | 4.75 | 0.84% | 1,230,661 |
| Aug 6, 2025 | 4.70 | 4.81 | 4.66 | 4.78 | 4.71 | 1.70% | 1,140,252 |
| Aug 5, 2025 | 4.68 | 4.73 | 4.66 | 4.70 | 4.63 | 0.64% | 467,077 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.61 | 4.67 | 4.60 | 0.86% | 493,620 |
| Aug 3, 2025 | 4.60 | 4.69 | 4.55 | 4.63 | 4.56 | -0.64% | 823,666 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.59 | -0.85% | 506,068 |
| Jul 30, 2025 | 4.70 | 4.73 | 4.66 | 4.70 | 4.63 | 0.21% | 462,595 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.62 | -0.85% | 524,174 |
| Jul 28, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.66 | -0.63% | 467,706 |
| Jul 27, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | 4.69 | - | 460,586 |
| Jul 24, 2025 | 4.73 | 4.76 | 4.67 | 4.76 | 4.69 | 1.06% | 622,288 |
| Jul 23, 2025 | 4.59 | 4.72 | 4.59 | 4.71 | 4.64 | 2.61% | 1,124,039 |
| Jul 22, 2025 | 4.70 | 4.72 | 4.58 | 4.59 | 4.52 | -2.13% | 1,539,251 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.68 | 4.69 | 4.62 | -2.29% | 1,171,300 |
| Jul 20, 2025 | 4.86 | 4.87 | 4.77 | 4.80 | 4.73 | -0.41% | 789,572 |
| Jul 17, 2025 | 4.82 | 4.85 | 4.81 | 4.82 | 4.75 | - | 524,318 |