Almawarid Manpower Company (TADAWUL:1833)
Saudi Arabia
· Delayed Price · Currency is SAR 78.20
-2.10 (-2.62%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.00 | 80.40 | 77.40 | 78.20 | 78.20 | -2.62% | 43,591 |
| Mar 8, 2026 | 77.90 | 80.60 | 77.90 | 80.30 | 80.30 | 3.68% | 40,473 |
| Mar 5, 2026 | 76.50 | 78.60 | 76.25 | 77.45 | 77.45 | 1.51% | 72,271 |
| Mar 4, 2026 | 75.50 | 77.30 | 75.05 | 76.30 | 76.30 | 1.94% | 71,319 |
| Mar 3, 2026 | 75.50 | 76.45 | 74.75 | 74.85 | 74.85 | -0.20% | 67,921 |
| Mar 2, 2026 | 74.20 | 77.05 | 74.20 | 75.00 | 75.00 | -0.60% | 103,021 |
| Mar 1, 2026 | 73.00 | 77.95 | 73.00 | 75.45 | 75.45 | -3.58% | 76,310 |
| Feb 26, 2026 | 79.95 | 79.95 | 77.80 | 78.25 | 78.25 | -1.45% | 74,051 |
| Feb 25, 2026 | 80.40 | 81.10 | 79.20 | 79.40 | 79.40 | -1.06% | 69,568 |
| Feb 24, 2026 | 82.80 | 82.80 | 80.25 | 80.25 | 80.25 | -1.95% | 53,173 |
| Feb 23, 2026 | 82.95 | 83.65 | 79.50 | 81.85 | 81.85 | -1.33% | 83,505 |
| Feb 19, 2026 | 85.55 | 85.70 | 82.60 | 82.95 | 82.95 | -2.41% | 106,646 |
| Feb 18, 2026 | 85.00 | 85.95 | 84.85 | 85.00 | 85.00 | - | 49,422 |
| Feb 17, 2026 | 85.50 | 85.50 | 84.55 | 85.00 | 85.00 | -0.64% | 68,535 |
| Feb 16, 2026 | 86.60 | 87.55 | 84.60 | 85.55 | 85.55 | -0.87% | 132,672 |
| Feb 15, 2026 | 86.20 | 87.15 | 86.20 | 86.30 | 86.30 | 0.23% | 45,084 |
| Feb 12, 2026 | 87.00 | 87.90 | 86.00 | 86.10 | 86.10 | -0.98% | 98,735 |
| Feb 11, 2026 | 91.50 | 91.50 | 86.80 | 86.95 | 86.95 | -3.07% | 138,238 |
| Feb 10, 2026 | 90.75 | 90.90 | 89.48 | 89.70 | 89.70 | -0.75% | 200,014 |
| Feb 9, 2026 | 93.68 | 93.75 | 89.63 | 90.38 | 90.38 | -3.83% | 259,159 |
| Feb 8, 2026 | 94.80 | 96.30 | 93.00 | 93.98 | 93.98 | -0.32% | 71,155 |
| Feb 5, 2026 | 92.85 | 94.28 | 91.95 | 94.28 | 94.28 | 1.37% | 113,553 |
| Feb 4, 2026 | 93.45 | 94.65 | 92.48 | 93.00 | 93.00 | -1.12% | 136,767 |
| Feb 3, 2026 | 95.78 | 95.93 | 93.38 | 94.05 | 94.05 | -0.87% | 77,274 |
| Feb 2, 2026 | 93.15 | 95.55 | 92.63 | 94.88 | 94.88 | 1.77% | 106,955 |
| Feb 1, 2026 | 93.53 | 94.88 | 91.95 | 93.23 | 93.23 | 0.49% | 110,851 |
| Jan 29, 2026 | 96.30 | 96.60 | 92.63 | 92.78 | 92.78 | -3.66% | 195,314 |
| Jan 28, 2026 | 96.98 | 97.50 | 95.18 | 96.30 | 96.30 | -0.16% | 117,885 |
| Jan 27, 2026 | 97.43 | 97.50 | 96.23 | 96.45 | 96.45 | -0.46% | 165,867 |
| Jan 26, 2026 | 99.23 | 99.23 | 96.53 | 96.90 | 96.90 | -1.52% | 177,074 |
| Jan 25, 2026 | 98.63 | 100.05 | 97.95 | 98.40 | 98.40 | 0.08% | 157,637 |
| Jan 22, 2026 | 96.53 | 98.63 | 96.08 | 98.33 | 98.33 | 2.66% | 114,343 |
| Jan 21, 2026 | 95.63 | 96.38 | 94.73 | 95.78 | 95.78 | 1.03% | 44,398 |
| Jan 20, 2026 | 95.55 | 96.68 | 94.20 | 94.80 | 94.80 | -0.86% | 62,867 |
| Jan 19, 2026 | 95.78 | 97.73 | 95.03 | 95.63 | 95.63 | 0.31% | 127,015 |
| Jan 18, 2026 | 93.75 | 95.85 | 93.75 | 95.33 | 95.33 | 2.50% | 30,279 |
| Jan 15, 2026 | 95.25 | 95.25 | 92.93 | 93.00 | 93.00 | -2.05% | 62,403 |
| Jan 14, 2026 | 97.05 | 97.05 | 94.73 | 94.95 | 94.95 | -1.33% | 122,071 |
| Jan 13, 2026 | 96.53 | 98.25 | 96.00 | 96.23 | 96.23 | 0.08% | 137,891 |
| Jan 12, 2026 | 98.10 | 98.10 | 95.70 | 96.15 | 96.15 | -1.16% | 102,897 |
| Jan 11, 2026 | 95.63 | 98.25 | 95.63 | 97.28 | 97.28 | 2.77% | 50,538 |
| Jan 8, 2026 | 97.28 | 97.50 | 94.65 | 94.65 | 94.65 | -2.70% | 101,006 |
| Jan 7, 2026 | 99.75 | 100.95 | 97.28 | 97.28 | 97.28 | -0.31% | 145,622 |
| Jan 6, 2026 | 98.18 | 98.70 | 97.13 | 97.58 | 97.58 | 0.85% | 67,610 |
| Jan 5, 2026 | 97.50 | 98.25 | 95.70 | 96.75 | 96.75 | -0.23% | 111,205 |
| Jan 4, 2026 | 97.35 | 97.80 | 96.68 | 96.98 | 96.98 | -1.15% | 26,521 |
| Jan 1, 2026 | 98.93 | 99.75 | 97.65 | 98.10 | 98.10 | 0.54% | 24,967 |
| Dec 31, 2025 | 94.88 | 99.08 | 94.88 | 97.58 | 97.58 | 4.00% | 66,053 |
| Dec 30, 2025 | 97.50 | 97.50 | 93.45 | 93.83 | 93.83 | -3.40% | 122,897 |
| Dec 29, 2025 | 97.50 | 98.55 | 95.78 | 97.13 | 97.13 | -1.52% | 75,282 |
| Dec 28, 2025 | 98.63 | 98.63 | 97.13 | 98.63 | 98.63 | 0.15% | 22,841 |
| Dec 25, 2025 | 98.25 | 98.70 | 97.58 | 98.48 | 98.48 | 0.61% | 21,386 |
| Dec 24, 2025 | 99.00 | 99.23 | 97.28 | 97.88 | 97.88 | -1.36% | 52,470 |
| Dec 23, 2025 | 97.65 | 100.20 | 97.65 | 99.23 | 99.23 | - | 69,845 |
| Dec 22, 2025 | 99.00 | 100.20 | 98.25 | 99.23 | 99.23 | 0.23% | 65,173 |
| Dec 21, 2025 | 96.75 | 99.38 | 96.75 | 99.00 | 99.00 | 2.33% | 29,754 |
| Dec 18, 2025 | 97.80 | 97.80 | 95.63 | 96.75 | 96.75 | -0.31% | 28,162 |
| Dec 17, 2025 | 98.10 | 98.10 | 96.53 | 97.05 | 97.05 | -0.99% | 31,271 |
| Dec 16, 2025 | 100.28 | 100.28 | 96.98 | 98.03 | 98.03 | -2.24% | 56,609 |
| Dec 15, 2025 | 100.35 | 100.58 | 99.08 | 100.28 | 100.28 | -0.07% | 37,795 |
| Dec 14, 2025 | 101.10 | 101.33 | 99.60 | 100.35 | 100.35 | -0.89% | 22,602 |
| Dec 11, 2025 | 101.48 | 101.78 | 100.35 | 101.25 | 101.25 | 0.15% | 28,581 |
| Dec 10, 2025 | 102.30 | 103.50 | 100.05 | 101.10 | 101.10 | -0.88% | 99,833 |
| Dec 9, 2025 | 103.13 | 103.13 | 101.63 | 102.00 | 102.00 | -1.09% | 82,898 |
| Dec 8, 2025 | 101.85 | 103.13 | 101.03 | 103.13 | 103.13 | 1.25% | 28,614 |
| Dec 7, 2025 | 102.98 | 103.43 | 101.40 | 101.85 | 101.85 | -1.24% | 14,718 |
| Dec 4, 2025 | 103.88 | 105.08 | 102.75 | 103.13 | 103.13 | - | 83,886 |
| Dec 3, 2025 | 101.03 | 103.35 | 101.03 | 103.13 | 103.13 | 2.23% | 58,425 |
| Dec 2, 2025 | 101.78 | 102.83 | 100.88 | 100.88 | 100.88 | -0.88% | 29,914 |
| Dec 1, 2025 | 101.93 | 102.38 | 100.73 | 101.78 | 101.78 | -0.44% | 51,501 |
| Nov 30, 2025 | 103.43 | 103.50 | 101.63 | 102.23 | 102.23 | -0.87% | 24,237 |
| Nov 27, 2025 | 103.13 | 103.28 | 101.55 | 103.13 | 103.13 | 0.81% | 80,797 |
| Nov 26, 2025 | 102.75 | 103.95 | 101.40 | 102.30 | 102.30 | -0.94% | 71,118 |
| Nov 25, 2025 | 105.90 | 106.35 | 102.75 | 103.28 | 103.28 | -2.96% | 84,233 |
| Nov 24, 2025 | 107.40 | 107.40 | 105.38 | 106.43 | 106.43 | -0.35% | 47,330 |
| Nov 23, 2025 | 108.45 | 109.88 | 106.73 | 106.80 | 106.80 | -0.77% | 59,003 |
| Nov 20, 2025 | 105.83 | 108.75 | 105.83 | 107.63 | 107.63 | 1.92% | 119,207 |
| Nov 19, 2025 | 106.88 | 107.25 | 105.30 | 105.60 | 105.60 | -0.85% | 29,155 |
| Nov 18, 2025 | 105.15 | 106.65 | 105.00 | 106.50 | 106.50 | 0.64% | 43,123 |
| Nov 17, 2025 | 106.50 | 107.18 | 105.00 | 105.83 | 105.83 | -0.70% | 58,586 |
| Nov 16, 2025 | 107.48 | 109.20 | 106.35 | 106.58 | 106.58 | -0.84% | 103,411 |
| Nov 13, 2025 | 107.25 | 108.68 | 107.03 | 107.48 | 107.48 | 0.49% | 154,739 |
| Nov 12, 2025 | 106.95 | 111.53 | 106.35 | 106.95 | 106.95 | -0.28% | 317,613 |
| Nov 11, 2025 | 101.85 | 108.30 | 100.58 | 107.25 | 107.25 | 5.93% | 497,346 |
| Nov 10, 2025 | 99.75 | 102.00 | 98.70 | 101.25 | 101.25 | 1.73% | 100,159 |
| Nov 9, 2025 | 101.25 | 101.40 | 99.00 | 99.53 | 99.53 | -2.07% | 59,438 |
| Nov 6, 2025 | 102.75 | 104.10 | 99.83 | 101.63 | 101.63 | 6.69% | 382,195 |
| Nov 5, 2025 | 96.45 | 96.45 | 94.43 | 95.25 | 95.25 | -1.24% | 90,115 |
| Nov 4, 2025 | 98.55 | 98.70 | 96.00 | 96.45 | 96.45 | -2.13% | 50,547 |
| Nov 3, 2025 | 98.33 | 98.85 | 97.95 | 98.55 | 98.55 | -0.98% | 43,523 |
| Nov 2, 2025 | 101.18 | 101.18 | 98.85 | 99.53 | 99.53 | -0.97% | 41,417 |
| Oct 30, 2025 | 99.68 | 102.23 | 99.68 | 100.50 | 100.50 | 0.90% | 102,891 |
| Oct 29, 2025 | 99.45 | 101.85 | 99.23 | 99.60 | 99.60 | 0.53% | 148,165 |
| Oct 28, 2025 | 100.88 | 100.88 | 98.93 | 99.08 | 99.08 | -1.05% | 70,886 |
| Oct 27, 2025 | 101.10 | 101.10 | 98.93 | 100.13 | 100.13 | -0.96% | 79,622 |
| Oct 26, 2025 | 101.40 | 102.23 | 100.35 | 101.10 | 101.10 | -0.30% | 43,762 |
| Oct 23, 2025 | 101.25 | 101.85 | 100.35 | 101.40 | 101.40 | 0.15% | 68,674 |
| Oct 22, 2025 | 103.50 | 104.40 | 100.88 | 101.25 | 101.25 | -2.17% | 72,598 |
| Oct 21, 2025 | 103.35 | 103.80 | 102.68 | 103.50 | 103.50 | 0.15% | 48,346 |
| Oct 20, 2025 | 102.00 | 104.93 | 101.70 | 103.35 | 103.35 | 1.32% | 78,741 |