Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia
· Delayed Price · Currency is SAR 137.50
0.00 (0.00%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 138.50 | 140.10 | 137.00 | 137.50 | 137.50 | - | 62,915 |
| Dec 3, 2025 | 134.70 | 137.80 | 134.70 | 137.50 | 137.50 | 2.23% | 43,819 |
| Dec 2, 2025 | 135.70 | 137.10 | 134.50 | 134.50 | 134.50 | -0.88% | 22,436 |
| Dec 1, 2025 | 135.90 | 136.50 | 134.30 | 135.70 | 135.70 | -0.44% | 38,626 |
| Nov 30, 2025 | 137.90 | 138.00 | 135.50 | 136.30 | 136.30 | -0.87% | 18,178 |
| Nov 27, 2025 | 137.50 | 137.70 | 135.40 | 137.50 | 137.50 | 0.81% | 60,598 |
| Nov 26, 2025 | 137.00 | 138.60 | 135.20 | 136.40 | 136.40 | -0.94% | 53,339 |
| Nov 25, 2025 | 141.20 | 141.80 | 137.00 | 137.70 | 137.70 | -2.96% | 63,175 |
| Nov 24, 2025 | 143.20 | 143.20 | 140.50 | 141.90 | 141.90 | -0.35% | 35,498 |
| Nov 23, 2025 | 144.60 | 146.50 | 142.30 | 142.40 | 142.40 | -0.77% | 44,253 |
| Nov 20, 2025 | 141.10 | 145.00 | 141.10 | 143.50 | 143.50 | 1.92% | 89,406 |
| Nov 19, 2025 | 142.50 | 143.00 | 140.40 | 140.80 | 140.80 | -0.85% | 21,867 |
| Nov 18, 2025 | 140.20 | 142.20 | 140.00 | 142.00 | 142.00 | 0.64% | 32,343 |
| Nov 17, 2025 | 142.00 | 142.90 | 140.00 | 141.10 | 141.10 | -0.70% | 43,940 |
| Nov 16, 2025 | 143.30 | 145.60 | 141.80 | 142.10 | 142.10 | -0.84% | 77,559 |
| Nov 13, 2025 | 143.00 | 144.90 | 142.70 | 143.30 | 143.30 | 0.49% | 116,055 |
| Nov 12, 2025 | 142.60 | 148.70 | 141.80 | 142.60 | 142.60 | -0.28% | 238,210 |
| Nov 11, 2025 | 135.80 | 144.40 | 134.10 | 143.00 | 143.00 | 5.93% | 373,010 |
| Nov 10, 2025 | 133.00 | 136.00 | 131.60 | 135.00 | 135.00 | 1.73% | 75,120 |
| Nov 9, 2025 | 135.00 | 135.20 | 132.00 | 132.70 | 132.70 | -2.07% | 44,579 |
| Nov 6, 2025 | 137.00 | 138.80 | 133.10 | 135.50 | 135.50 | 6.69% | 286,647 |
| Nov 5, 2025 | 128.60 | 128.60 | 125.90 | 127.00 | 127.00 | -1.24% | 67,587 |
| Nov 4, 2025 | 131.40 | 131.60 | 128.00 | 128.60 | 128.60 | -2.13% | 37,911 |
| Nov 3, 2025 | 131.10 | 131.80 | 130.60 | 131.40 | 131.40 | -0.98% | 32,643 |
| Nov 2, 2025 | 134.90 | 134.90 | 131.80 | 132.70 | 132.70 | -0.97% | 31,063 |
| Oct 30, 2025 | 132.90 | 136.30 | 132.90 | 134.00 | 134.00 | 0.90% | 77,169 |
| Oct 29, 2025 | 132.60 | 135.80 | 132.30 | 132.80 | 132.80 | 0.53% | 111,124 |
| Oct 28, 2025 | 134.50 | 134.50 | 131.90 | 132.10 | 132.10 | -1.05% | 53,165 |
| Oct 27, 2025 | 134.80 | 134.80 | 131.90 | 133.50 | 133.50 | -0.96% | 59,717 |
| Oct 26, 2025 | 135.20 | 136.30 | 133.80 | 134.80 | 134.80 | -0.30% | 32,822 |
| Oct 23, 2025 | 135.00 | 135.80 | 133.80 | 135.20 | 135.20 | 0.15% | 51,506 |
| Oct 22, 2025 | 138.00 | 139.20 | 134.50 | 135.00 | 135.00 | -2.17% | 54,449 |
| Oct 21, 2025 | 137.80 | 138.40 | 136.90 | 138.00 | 138.00 | 0.15% | 36,260 |
| Oct 20, 2025 | 136.00 | 139.90 | 135.60 | 137.80 | 137.80 | 1.32% | 59,056 |
| Oct 19, 2025 | 136.80 | 138.00 | 136.00 | 136.00 | 136.00 | -0.58% | 17,084 |
| Oct 16, 2025 | 137.00 | 138.60 | 136.40 | 136.80 | 136.80 | -0.87% | 49,466 |
| Oct 15, 2025 | 138.30 | 138.90 | 136.80 | 138.00 | 138.00 | -0.07% | 56,881 |
| Oct 14, 2025 | 132.90 | 139.00 | 131.00 | 138.10 | 138.10 | 4.38% | 223,086 |
| Oct 13, 2025 | 134.30 | 135.90 | 131.80 | 132.30 | 132.30 | 1.22% | 177,992 |
| Oct 12, 2025 | 127.20 | 131.50 | 126.50 | 130.70 | 130.70 | 1.32% | 79,339 |
| Oct 9, 2025 | 128.20 | 129.00 | 127.20 | 129.00 | 129.00 | 0.78% | 19,159 |
| Oct 8, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | 35,092 |
| Oct 7, 2025 | 128.20 | 130.50 | 128.20 | 129.50 | 129.50 | 1.73% | 79,373 |
| Oct 6, 2025 | 127.50 | 128.50 | 126.60 | 127.30 | 127.30 | 0.24% | 57,183 |
| Oct 5, 2025 | 125.40 | 129.00 | 125.40 | 127.00 | 127.00 | 1.60% | 105,509 |
| Oct 2, 2025 | 123.60 | 126.00 | 123.60 | 125.00 | 125.00 | 1.13% | 76,405 |
| Oct 1, 2025 | 123.00 | 125.40 | 123.00 | 123.60 | 123.60 | -0.24% | 86,890 |
| Sep 30, 2025 | 123.30 | 124.40 | 122.60 | 123.90 | 123.90 | 0.49% | 62,502 |
| Sep 29, 2025 | 121.70 | 123.60 | 121.70 | 123.30 | 123.30 | 1.07% | 59,205 |
| Sep 28, 2025 | 121.00 | 122.60 | 120.80 | 122.00 | 122.00 | 0.83% | 44,437 |
| Sep 25, 2025 | 122.00 | 122.70 | 119.00 | 121.00 | 121.00 | 0.25% | 84,502 |
| Sep 24, 2025 | 118.60 | 121.70 | 118.20 | 120.70 | 120.70 | 1.77% | 96,303 |
| Sep 22, 2025 | 119.10 | 119.50 | 118.00 | 118.60 | 118.60 | -1.00% | 46,493 |
| Sep 21, 2025 | 117.40 | 120.20 | 116.90 | 119.80 | 119.80 | 1.96% | 91,334 |
| Sep 18, 2025 | 117.90 | 117.90 | 116.00 | 117.50 | 117.50 | -0.34% | 74,161 |
| Sep 17, 2025 | 117.70 | 117.90 | 116.00 | 117.90 | 117.90 | 0.60% | 57,767 |
| Sep 16, 2025 | 115.50 | 117.70 | 114.60 | 117.20 | 117.20 | 2.00% | 75,723 |
| Sep 15, 2025 | 113.10 | 115.80 | 112.70 | 114.90 | 114.90 | 1.59% | 75,503 |
| Sep 14, 2025 | 115.10 | 116.40 | 111.00 | 113.10 | 113.10 | -1.48% | 91,392 |
| Sep 11, 2025 | 117.20 | 118.30 | 114.80 | 114.80 | 114.80 | -1.88% | 31,763 |
| Sep 10, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.34% | 24,354 |
| Sep 9, 2025 | 118.70 | 120.40 | 117.70 | 119.80 | 119.80 | -0.58% | 34,346 |
| Sep 8, 2025 | 121.00 | 121.80 | 118.10 | 120.50 | 120.50 | -0.33% | 33,892 |
| Sep 7, 2025 | 123.00 | 123.00 | 119.90 | 120.90 | 120.90 | -1.55% | 32,838 |
| Sep 4, 2025 | 126.00 | 126.30 | 122.50 | 122.80 | 122.80 | -2.54% | 43,195 |
| Sep 3, 2025 | 125.00 | 127.00 | 124.90 | 126.00 | 126.00 | 0.80% | 13,239 |
| Sep 2, 2025 | 126.80 | 126.80 | 123.90 | 125.00 | 125.00 | -1.42% | 33,106 |
| Sep 1, 2025 | 127.00 | 129.70 | 126.60 | 126.80 | 126.80 | -0.24% | 18,820 |
| Aug 31, 2025 | 130.20 | 131.10 | 127.10 | 127.10 | 127.10 | -2.38% | 19,492 |
| Aug 28, 2025 | 130.30 | 130.70 | 129.60 | 130.20 | 130.20 | -0.08% | 14,722 |
| Aug 27, 2025 | 132.40 | 133.20 | 130.20 | 130.30 | 130.30 | -1.59% | 28,629 |
| Aug 26, 2025 | 131.90 | 133.20 | 130.50 | 132.40 | 132.40 | 0.30% | 21,101 |
| Aug 25, 2025 | 135.40 | 135.40 | 131.50 | 132.00 | 132.00 | -2.51% | 36,340 |
| Aug 24, 2025 | 137.40 | 137.70 | 135.00 | 135.40 | 135.40 | -1.46% | 38,675 |
| Aug 21, 2025 | 133.70 | 138.10 | 131.80 | 137.40 | 137.40 | 2.77% | 122,770 |
| Aug 20, 2025 | 134.50 | 134.70 | 132.80 | 133.70 | 133.70 | -0.67% | 19,424 |
| Aug 19, 2025 | 130.80 | 135.00 | 130.60 | 134.60 | 134.60 | 1.97% | 78,915 |
| Aug 18, 2025 | 131.20 | 132.70 | 130.00 | 132.00 | 130.65 | 0.76% | 76,812 |
| Aug 17, 2025 | 128.60 | 131.90 | 128.60 | 131.00 | 129.66 | 2.26% | 39,219 |
| Aug 14, 2025 | 131.30 | 131.30 | 127.70 | 128.10 | 126.79 | -2.59% | 52,288 |
| Aug 13, 2025 | 133.00 | 133.50 | 131.20 | 131.50 | 130.16 | -1.13% | 24,545 |
| Aug 12, 2025 | 130.90 | 134.60 | 130.50 | 133.00 | 131.64 | 1.06% | 70,874 |
| Aug 11, 2025 | 135.00 | 135.30 | 131.30 | 131.60 | 130.25 | 1.15% | 129,197 |
| Aug 10, 2025 | 127.50 | 131.20 | 127.20 | 130.10 | 128.77 | 2.04% | 43,454 |
| Aug 7, 2025 | 126.00 | 128.30 | 126.00 | 127.50 | 126.20 | 0.79% | 19,544 |
| Aug 6, 2025 | 126.00 | 127.00 | 125.00 | 126.50 | 125.21 | 0.40% | 13,674 |
| Aug 5, 2025 | 127.50 | 127.50 | 126.00 | 126.00 | 124.71 | 0.32% | 12,619 |
| Aug 4, 2025 | 126.00 | 126.60 | 124.30 | 125.60 | 124.32 | -0.32% | 14,782 |
| Aug 3, 2025 | 126.60 | 126.60 | 124.80 | 126.00 | 124.71 | -1.02% | 5,365 |
| Jul 31, 2025 | 124.00 | 127.40 | 124.00 | 127.30 | 126.00 | 1.03% | 13,390 |
| Jul 30, 2025 | 127.40 | 127.40 | 124.20 | 126.00 | 124.71 | -1.10% | 20,282 |
| Jul 29, 2025 | 128.80 | 128.80 | 127.00 | 127.40 | 126.10 | -1.32% | 16,750 |
| Jul 28, 2025 | 128.10 | 129.40 | 127.80 | 129.10 | 127.78 | 0.31% | 10,057 |
| Jul 27, 2025 | 127.00 | 130.60 | 127.00 | 128.70 | 127.38 | 1.18% | 9,941 |
| Jul 24, 2025 | 129.70 | 129.90 | 127.20 | 127.20 | 125.90 | -2.08% | 13,126 |
| Jul 23, 2025 | 130.10 | 131.90 | 128.90 | 129.90 | 128.57 | -0.08% | 13,626 |
| Jul 22, 2025 | 133.30 | 133.30 | 130.00 | 130.00 | 128.67 | -2.48% | 18,884 |
| Jul 21, 2025 | 134.50 | 134.50 | 132.00 | 133.30 | 131.94 | -0.74% | 14,732 |
| Jul 20, 2025 | 130.00 | 136.10 | 130.00 | 134.30 | 132.93 | 2.44% | 41,604 |
| Jul 17, 2025 | 130.30 | 132.00 | 129.90 | 131.10 | 129.76 | -0.08% | 21,888 |