Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia
· Delayed Price · Currency is SAR 51.90
+1.65 (3.28%)
At close: Dec 4, 2025
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.35 | 52.25 | 50.35 | 51.90 | 51.90 | 3.28% | 85,902 |
| Dec 3, 2025 | 50.20 | 50.65 | 49.82 | 50.25 | 50.25 | 0.10% | 98,243 |
| Dec 2, 2025 | 50.80 | 51.45 | 49.78 | 50.20 | 50.20 | -1.18% | 161,867 |
| Dec 1, 2025 | 51.10 | 51.60 | 50.80 | 50.80 | 50.80 | -1.17% | 94,639 |
| Nov 30, 2025 | 51.90 | 52.60 | 51.40 | 51.40 | 51.40 | -1.15% | 60,439 |
| Nov 27, 2025 | 51.70 | 52.50 | 51.70 | 52.00 | 52.00 | 0.58% | 55,360 |
| Nov 26, 2025 | 52.20 | 52.40 | 51.30 | 51.70 | 51.70 | -0.77% | 86,759 |
| Nov 25, 2025 | 54.00 | 54.65 | 51.90 | 52.10 | 52.10 | -4.84% | 116,030 |
| Nov 24, 2025 | 54.40 | 54.90 | 54.30 | 54.75 | 54.75 | -0.36% | 54,073 |
| Nov 23, 2025 | 54.55 | 55.00 | 54.45 | 54.95 | 54.95 | 0.73% | 19,740 |
| Nov 20, 2025 | 55.30 | 55.30 | 54.35 | 54.55 | 54.55 | - | 52,464 |
| Nov 19, 2025 | 55.60 | 56.25 | 54.55 | 54.55 | 54.55 | -2.76% | 109,876 |
| Nov 18, 2025 | 56.50 | 56.50 | 55.30 | 56.10 | 56.10 | -1.15% | 116,636 |
| Nov 17, 2025 | 56.75 | 57.00 | 55.75 | 56.75 | 56.75 | 0.44% | 69,687 |
| Nov 16, 2025 | 55.90 | 56.65 | 55.60 | 56.50 | 56.50 | 0.09% | 61,909 |
| Nov 13, 2025 | 56.60 | 57.20 | 55.90 | 56.45 | 56.45 | -0.09% | 117,443 |
| Nov 12, 2025 | 56.40 | 57.10 | 56.20 | 56.50 | 56.50 | 0.18% | 97,283 |
| Nov 11, 2025 | 57.15 | 57.20 | 56.25 | 56.40 | 56.40 | -1.31% | 98,826 |
| Nov 10, 2025 | 57.70 | 57.90 | 57.00 | 57.15 | 57.15 | -0.95% | 94,962 |
| Nov 9, 2025 | 58.45 | 58.80 | 57.60 | 57.70 | 57.70 | -1.37% | 49,026 |
| Nov 6, 2025 | 58.50 | 60.00 | 58.30 | 58.50 | 58.50 | - | 152,974 |
| Nov 5, 2025 | 58.65 | 59.20 | 57.50 | 58.50 | 58.50 | -0.43% | 246,715 |
| Nov 4, 2025 | 59.20 | 59.65 | 57.95 | 58.75 | 58.75 | 0.43% | 81,904 |
| Nov 3, 2025 | 59.35 | 59.90 | 58.35 | 58.50 | 58.50 | -2.01% | 176,706 |
| Nov 2, 2025 | 60.00 | 60.35 | 59.55 | 59.70 | 59.70 | -1.08% | 82,742 |
| Oct 30, 2025 | 60.25 | 61.20 | 60.20 | 60.35 | 60.35 | -0.74% | 192,691 |
| Oct 29, 2025 | 61.50 | 61.50 | 60.40 | 60.80 | 60.80 | -1.14% | 142,434 |
| Oct 28, 2025 | 61.75 | 61.95 | 61.40 | 61.50 | 61.50 | -0.40% | 110,191 |
| Oct 27, 2025 | 61.40 | 62.30 | 61.15 | 61.75 | 61.75 | 0.57% | 114,494 |
| Oct 26, 2025 | 61.30 | 61.55 | 60.85 | 61.40 | 61.40 | 1.40% | 39,298 |
| Oct 23, 2025 | 60.45 | 61.40 | 59.95 | 60.55 | 60.55 | 0.08% | 117,357 |
| Oct 22, 2025 | 61.05 | 61.10 | 60.00 | 60.50 | 60.50 | -1.06% | 81,434 |
| Oct 21, 2025 | 62.00 | 62.30 | 60.85 | 61.15 | 61.15 | -1.29% | 104,565 |
| Oct 20, 2025 | 61.45 | 62.35 | 61.40 | 61.95 | 61.95 | 0.81% | 98,851 |
| Oct 19, 2025 | 61.70 | 62.50 | 61.40 | 61.45 | 61.45 | -0.49% | 87,294 |
| Oct 16, 2025 | 61.65 | 62.00 | 61.25 | 61.75 | 61.75 | -0.32% | 66,670 |
| Oct 15, 2025 | 62.25 | 62.90 | 61.50 | 61.95 | 61.95 | -0.24% | 213,115 |
| Oct 14, 2025 | 60.30 | 62.85 | 59.80 | 62.10 | 62.10 | 4.02% | 870,092 |
| Oct 13, 2025 | 58.20 | 60.25 | 58.20 | 59.70 | 59.70 | 2.67% | 478,564 |
| Oct 12, 2025 | 59.15 | 59.15 | 57.95 | 58.15 | 58.15 | -2.76% | 422,860 |
| Oct 9, 2025 | 58.50 | 60.10 | 58.40 | 59.80 | 59.80 | 1.61% | 133,190 |
| Oct 8, 2025 | 59.25 | 59.35 | 58.55 | 58.85 | 58.85 | -0.59% | 105,287 |
| Oct 7, 2025 | 60.30 | 60.30 | 59.15 | 59.20 | 59.20 | -1.82% | 200,563 |
| Oct 6, 2025 | 59.10 | 60.95 | 59.10 | 60.30 | 60.30 | 1.43% | 259,965 |
| Oct 5, 2025 | 58.50 | 60.00 | 58.50 | 59.45 | 59.45 | 1.71% | 176,276 |
| Oct 2, 2025 | 58.80 | 59.10 | 58.35 | 58.45 | 58.45 | -0.60% | 54,650 |
| Oct 1, 2025 | 57.75 | 60.50 | 57.75 | 58.80 | 58.80 | 1.91% | 329,721 |
| Sep 30, 2025 | 58.45 | 58.70 | 57.70 | 57.70 | 57.70 | -1.28% | 95,700 |
| Sep 29, 2025 | 57.00 | 58.50 | 57.00 | 58.45 | 58.45 | 2.19% | 117,256 |
| Sep 28, 2025 | 57.80 | 57.95 | 57.10 | 57.20 | 57.20 | -1.04% | 60,315 |
| Sep 25, 2025 | 58.10 | 58.80 | 57.00 | 57.80 | 57.80 | 1.23% | 195,151 |
| Sep 24, 2025 | 56.00 | 57.90 | 56.00 | 57.10 | 57.10 | 2.15% | 121,166 |
| Sep 22, 2025 | 56.50 | 56.70 | 55.90 | 55.90 | 55.90 | -1.50% | 55,389 |
| Sep 21, 2025 | 56.75 | 57.35 | 56.35 | 56.75 | 56.75 | - | 52,391 |
| Sep 18, 2025 | 56.70 | 56.75 | 56.00 | 56.75 | 56.75 | 0.09% | 89,153 |
| Sep 17, 2025 | 55.80 | 56.90 | 55.80 | 56.70 | 56.70 | 1.61% | 75,264 |
| Sep 16, 2025 | 55.20 | 56.30 | 55.20 | 55.80 | 55.80 | 1.45% | 98,987 |
| Sep 15, 2025 | 54.75 | 55.60 | 54.30 | 55.00 | 55.00 | 1.29% | 118,475 |
| Sep 14, 2025 | 56.80 | 56.95 | 53.80 | 54.30 | 54.30 | -4.40% | 252,891 |
| Sep 11, 2025 | 57.95 | 59.00 | 56.80 | 56.80 | 56.80 | -1.98% | 115,315 |
| Sep 10, 2025 | 58.50 | 58.50 | 57.05 | 57.95 | 57.95 | -1.02% | 139,090 |
| Sep 9, 2025 | 58.25 | 59.05 | 57.70 | 58.55 | 58.55 | 0.60% | 213,466 |
| Sep 8, 2025 | 58.20 | 58.60 | 57.40 | 58.20 | 58.20 | - | 121,757 |
| Sep 7, 2025 | 57.00 | 59.75 | 57.00 | 58.20 | 58.20 | 1.48% | 305,851 |
| Sep 4, 2025 | 57.50 | 58.00 | 56.95 | 57.35 | 57.35 | -0.43% | 186,958 |
| Sep 3, 2025 | 57.00 | 59.80 | 56.75 | 57.60 | 57.60 | 1.50% | 569,714 |
| Sep 2, 2025 | 55.70 | 57.00 | 55.10 | 56.75 | 56.75 | 1.98% | 229,165 |
| Sep 1, 2025 | 55.50 | 56.30 | 54.65 | 55.65 | 55.65 | 0.27% | 111,299 |
| Aug 31, 2025 | 55.70 | 56.10 | 54.85 | 55.50 | 55.50 | -0.45% | 110,988 |
| Aug 28, 2025 | 55.70 | 56.15 | 55.30 | 55.75 | 55.75 | 0.09% | 108,878 |
| Aug 27, 2025 | 54.85 | 55.75 | 54.80 | 55.70 | 55.70 | 1.55% | 70,279 |
| Aug 26, 2025 | 55.00 | 55.00 | 54.20 | 54.85 | 54.85 | 1.20% | 57,975 |
| Aug 25, 2025 | 54.60 | 55.25 | 54.00 | 54.20 | 54.20 | -1.09% | 75,449 |
| Aug 24, 2025 | 56.40 | 56.80 | 54.75 | 54.80 | 54.80 | -1.79% | 104,083 |
| Aug 21, 2025 | 55.65 | 56.10 | 55.15 | 55.80 | 55.80 | - | 44,758 |
| Aug 20, 2025 | 57.10 | 57.10 | 55.70 | 55.80 | 55.80 | -2.45% | 151,862 |
| Aug 19, 2025 | 54.20 | 57.80 | 53.95 | 57.20 | 57.20 | 5.73% | 541,837 |
| Aug 18, 2025 | 55.10 | 55.50 | 53.85 | 54.10 | 54.10 | -1.55% | 94,813 |
| Aug 17, 2025 | 55.00 | 55.85 | 54.65 | 54.95 | 54.95 | -3.00% | 149,783 |
| Aug 14, 2025 | 56.40 | 56.75 | 55.80 | 56.65 | 55.25 | 0.53% | 90,392 |
| Aug 13, 2025 | 57.00 | 57.20 | 56.25 | 56.35 | 54.96 | -0.62% | 102,937 |
| Aug 12, 2025 | 57.20 | 57.70 | 56.65 | 56.70 | 55.30 | -0.53% | 104,011 |
| Aug 11, 2025 | 57.00 | 57.10 | 55.90 | 57.00 | 55.59 | -0.18% | 175,336 |
| Aug 10, 2025 | 56.60 | 57.90 | 56.10 | 57.10 | 55.69 | 7.94% | 542,410 |
| Aug 7, 2025 | 52.70 | 53.20 | 52.70 | 52.90 | 51.59 | -0.19% | 31,534 |
| Aug 6, 2025 | 53.00 | 53.55 | 52.65 | 53.00 | 51.69 | - | 34,338 |
| Aug 5, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 51.69 | 0.95% | 32,011 |
| Aug 4, 2025 | 51.80 | 52.90 | 51.65 | 52.50 | 51.20 | 1.16% | 53,839 |
| Aug 3, 2025 | 52.00 | 52.20 | 51.60 | 51.90 | 50.62 | -1.24% | 31,671 |
| Jul 31, 2025 | 52.65 | 52.95 | 52.00 | 52.55 | 51.25 | -0.85% | 34,325 |
| Jul 30, 2025 | 52.60 | 53.00 | 52.00 | 53.00 | 51.69 | 0.95% | 30,368 |
| Jul 29, 2025 | 53.10 | 53.15 | 52.25 | 52.50 | 51.20 | -0.94% | 45,212 |
| Jul 28, 2025 | 53.80 | 53.80 | 52.90 | 53.00 | 51.69 | -0.93% | 69,622 |
| Jul 27, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 52.18 | 0.09% | 30,048 |
| Jul 24, 2025 | 53.70 | 54.20 | 53.35 | 53.45 | 52.13 | -0.65% | 48,270 |
| Jul 23, 2025 | 55.00 | 55.00 | 53.65 | 53.80 | 52.47 | -1.82% | 86,137 |
| Jul 22, 2025 | 55.70 | 55.90 | 54.75 | 54.80 | 53.45 | -1.62% | 77,200 |
| Jul 21, 2025 | 55.60 | 55.80 | 55.15 | 55.70 | 54.32 | 0.18% | 76,928 |
| Jul 20, 2025 | 54.40 | 56.15 | 54.40 | 55.60 | 54.23 | 2.21% | 108,097 |
| Jul 17, 2025 | 55.55 | 55.75 | 54.30 | 54.40 | 53.06 | -2.16% | 118,090 |