Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia
· Delayed Price · Currency is SAR 46.08
-0.92 (-1.96%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 47.00 | 45.70 | 46.10 | 46.10 | -1.91% | 43,158 |
| Mar 8, 2026 | 45.50 | 47.10 | 45.50 | 47.00 | 47.00 | 3.30% | 22,288 |
| Mar 5, 2026 | 46.40 | 46.40 | 45.28 | 45.50 | 45.50 | 0.57% | 28,323 |
| Mar 4, 2026 | 44.00 | 45.50 | 43.84 | 45.24 | 45.24 | 2.82% | 54,314 |
| Mar 3, 2026 | 44.22 | 44.50 | 43.20 | 44.00 | 44.00 | -1.57% | 55,579 |
| Mar 2, 2026 | 45.30 | 45.70 | 44.00 | 44.70 | 44.70 | -1.32% | 57,235 |
| Mar 1, 2026 | 44.00 | 46.70 | 44.00 | 45.30 | 45.30 | -3.25% | 41,854 |
| Feb 26, 2026 | 47.00 | 47.24 | 46.36 | 46.82 | 46.82 | -0.59% | 43,225 |
| Feb 25, 2026 | 47.40 | 47.70 | 47.04 | 47.10 | 47.10 | -0.63% | 37,066 |
| Feb 24, 2026 | 47.60 | 48.30 | 47.38 | 47.40 | 47.40 | -1.09% | 97,679 |
| Feb 23, 2026 | 48.04 | 48.80 | 47.64 | 47.92 | 47.92 | -3.78% | 103,791 |
| Feb 19, 2026 | 50.30 | 50.45 | 49.58 | 49.80 | 48.65 | -0.80% | 63,073 |
| Feb 18, 2026 | 50.40 | 50.60 | 49.74 | 50.20 | 49.04 | -1.18% | 103,926 |
| Feb 17, 2026 | 51.10 | 51.15 | 50.35 | 50.80 | 49.63 | -0.59% | 98,983 |
| Feb 16, 2026 | 51.80 | 51.90 | 51.00 | 51.10 | 49.92 | -1.35% | 83,121 |
| Feb 15, 2026 | 53.55 | 53.80 | 51.30 | 51.80 | 50.60 | -1.43% | 259,002 |
| Feb 12, 2026 | 53.30 | 53.30 | 52.50 | 52.55 | 51.34 | -1.13% | 58,467 |
| Feb 11, 2026 | 52.60 | 53.25 | 52.20 | 53.15 | 51.92 | 1.24% | 35,439 |
| Feb 10, 2026 | 52.65 | 53.45 | 52.50 | 52.50 | 51.29 | -1.04% | 45,816 |
| Feb 9, 2026 | 53.15 | 53.40 | 52.60 | 53.05 | 51.82 | -0.19% | 30,625 |
| Feb 8, 2026 | 53.35 | 54.20 | 53.15 | 53.15 | 51.92 | -0.37% | 29,673 |
| Feb 5, 2026 | 53.50 | 54.00 | 52.60 | 53.35 | 52.12 | -0.93% | 111,681 |
| Feb 4, 2026 | 54.40 | 54.40 | 53.50 | 53.85 | 52.61 | -0.83% | 57,089 |
| Feb 3, 2026 | 54.50 | 55.10 | 54.10 | 54.30 | 53.05 | 0.18% | 44,182 |
| Feb 2, 2026 | 52.85 | 54.35 | 52.65 | 54.20 | 52.95 | 1.88% | 141,516 |
| Feb 1, 2026 | 54.50 | 54.50 | 52.90 | 53.20 | 51.97 | -1.75% | 53,212 |
| Jan 29, 2026 | 55.00 | 55.05 | 54.10 | 54.15 | 52.90 | -1.37% | 54,015 |
| Jan 28, 2026 | 54.75 | 55.15 | 54.05 | 54.90 | 53.63 | 0.46% | 80,317 |
| Jan 27, 2026 | 54.85 | 55.10 | 54.60 | 54.65 | 53.39 | -0.36% | 40,650 |
| Jan 26, 2026 | 56.40 | 56.50 | 54.85 | 54.85 | 53.58 | -1.97% | 113,888 |
| Jan 25, 2026 | 55.30 | 56.30 | 55.20 | 55.95 | 54.66 | 1.18% | 106,922 |
| Jan 22, 2026 | 54.00 | 55.35 | 54.00 | 55.30 | 54.02 | 2.41% | 138,710 |
| Jan 21, 2026 | 52.60 | 54.70 | 52.30 | 54.00 | 52.75 | 2.66% | 188,683 |
| Jan 20, 2026 | 52.95 | 53.00 | 52.50 | 52.60 | 51.39 | -0.75% | 70,374 |
| Jan 19, 2026 | 53.00 | 53.40 | 52.55 | 53.00 | 51.78 | 0.66% | 65,786 |
| Jan 18, 2026 | 52.30 | 53.00 | 52.25 | 52.65 | 51.43 | 1.64% | 138,244 |
| Jan 15, 2026 | 52.50 | 52.50 | 51.50 | 51.80 | 50.60 | -0.38% | 91,101 |
| Jan 14, 2026 | 53.50 | 53.60 | 51.90 | 52.00 | 50.80 | -2.80% | 118,894 |
| Jan 13, 2026 | 53.70 | 53.70 | 52.70 | 53.50 | 52.26 | 0.56% | 36,355 |
| Jan 12, 2026 | 52.75 | 53.35 | 52.50 | 53.20 | 51.97 | 1.33% | 67,976 |
| Jan 11, 2026 | 53.50 | 53.90 | 52.40 | 52.50 | 51.29 | -1.32% | 118,861 |
| Jan 8, 2026 | 56.00 | 56.00 | 53.15 | 53.20 | 51.97 | -4.32% | 92,719 |
| Jan 7, 2026 | 55.00 | 56.15 | 54.90 | 55.60 | 54.32 | 2.96% | 214,187 |
| Jan 6, 2026 | 54.35 | 55.00 | 53.80 | 54.00 | 52.75 | -0.64% | 71,272 |
| Jan 5, 2026 | 54.85 | 55.20 | 53.50 | 54.35 | 53.09 | -0.64% | 118,119 |
| Jan 4, 2026 | 54.90 | 55.00 | 54.10 | 54.70 | 53.44 | -0.27% | 69,384 |
| Jan 1, 2026 | 54.10 | 55.50 | 54.10 | 54.85 | 53.58 | 1.57% | 59,983 |
| Dec 31, 2025 | 52.85 | 54.40 | 52.85 | 54.00 | 52.75 | 1.69% | 66,966 |
| Dec 30, 2025 | 53.70 | 54.05 | 53.05 | 53.10 | 51.87 | -0.65% | 90,940 |
| Dec 29, 2025 | 53.75 | 53.75 | 53.10 | 53.45 | 52.22 | -1.02% | 20,987 |
| Dec 28, 2025 | 54.35 | 54.35 | 53.40 | 54.00 | 52.75 | -0.64% | 64,055 |
| Dec 25, 2025 | 54.35 | 54.35 | 54.00 | 54.35 | 53.09 | 0.65% | 26,797 |
| Dec 24, 2025 | 53.90 | 54.25 | 53.50 | 54.00 | 52.75 | 0.84% | 55,347 |
| Dec 23, 2025 | 54.35 | 54.50 | 53.55 | 53.55 | 52.31 | -1.47% | 74,141 |
| Dec 22, 2025 | 54.00 | 54.55 | 53.95 | 54.35 | 53.09 | -0.18% | 41,024 |
| Dec 21, 2025 | 52.60 | 54.45 | 52.60 | 54.45 | 53.19 | 4.11% | 69,859 |
| Dec 18, 2025 | 53.00 | 53.30 | 52.20 | 52.30 | 51.09 | -1.13% | 74,376 |
| Dec 17, 2025 | 53.50 | 54.05 | 52.45 | 52.90 | 51.68 | -1.12% | 93,719 |
| Dec 16, 2025 | 53.85 | 53.95 | 52.65 | 53.50 | 52.26 | -0.37% | 170,835 |
| Dec 15, 2025 | 51.50 | 53.70 | 51.20 | 53.70 | 52.46 | 4.07% | 157,361 |
| Dec 14, 2025 | 51.55 | 52.15 | 51.25 | 51.60 | 50.41 | 0.10% | 37,616 |
| Dec 11, 2025 | 52.00 | 52.10 | 51.30 | 51.55 | 50.36 | -0.58% | 117,955 |
| Dec 10, 2025 | 52.25 | 52.30 | 51.15 | 51.85 | 50.65 | -0.10% | 157,991 |
| Dec 9, 2025 | 52.00 | 52.70 | 51.80 | 51.90 | 50.70 | -0.38% | 106,070 |
| Dec 8, 2025 | 52.00 | 52.25 | 51.30 | 52.10 | 50.90 | 0.19% | 47,775 |
| Dec 7, 2025 | 51.80 | 52.50 | 51.65 | 52.00 | 50.80 | 0.19% | 48,118 |
| Dec 4, 2025 | 50.35 | 52.25 | 50.35 | 51.90 | 50.70 | 3.28% | 85,902 |
| Dec 3, 2025 | 50.20 | 50.65 | 49.82 | 50.25 | 49.09 | 0.10% | 98,243 |
| Dec 2, 2025 | 50.80 | 51.45 | 49.78 | 50.20 | 49.04 | -1.18% | 161,867 |
| Dec 1, 2025 | 51.10 | 51.60 | 50.80 | 50.80 | 49.63 | -1.17% | 94,639 |
| Nov 30, 2025 | 51.90 | 52.60 | 51.40 | 51.40 | 50.21 | -1.15% | 60,439 |
| Nov 27, 2025 | 51.70 | 52.50 | 51.70 | 52.00 | 50.80 | 0.58% | 55,360 |
| Nov 26, 2025 | 52.20 | 52.40 | 51.30 | 51.70 | 50.51 | -0.77% | 86,759 |
| Nov 25, 2025 | 54.00 | 54.65 | 51.90 | 52.10 | 50.90 | -4.84% | 116,030 |
| Nov 24, 2025 | 54.40 | 54.90 | 54.30 | 54.75 | 53.49 | -0.36% | 54,073 |
| Nov 23, 2025 | 54.55 | 55.00 | 54.45 | 54.95 | 53.68 | 0.73% | 19,740 |
| Nov 20, 2025 | 55.30 | 55.30 | 54.35 | 54.55 | 53.29 | - | 52,464 |
| Nov 19, 2025 | 55.60 | 56.25 | 54.55 | 54.55 | 53.29 | -2.76% | 109,876 |
| Nov 18, 2025 | 56.50 | 56.50 | 55.30 | 56.10 | 54.80 | -1.15% | 116,636 |
| Nov 17, 2025 | 56.75 | 57.00 | 55.75 | 56.75 | 55.44 | 0.44% | 69,687 |
| Nov 16, 2025 | 55.90 | 56.65 | 55.60 | 56.50 | 55.20 | 0.09% | 61,909 |
| Nov 13, 2025 | 56.60 | 57.20 | 55.90 | 56.45 | 55.15 | -0.09% | 117,443 |
| Nov 12, 2025 | 56.40 | 57.10 | 56.20 | 56.50 | 55.20 | 0.18% | 97,283 |
| Nov 11, 2025 | 57.15 | 57.20 | 56.25 | 56.40 | 55.10 | -1.31% | 98,826 |
| Nov 10, 2025 | 57.70 | 57.90 | 57.00 | 57.15 | 55.83 | -0.95% | 94,962 |
| Nov 9, 2025 | 58.45 | 58.80 | 57.60 | 57.70 | 56.37 | -1.37% | 49,026 |
| Nov 6, 2025 | 58.50 | 60.00 | 58.30 | 58.50 | 57.15 | - | 152,974 |
| Nov 5, 2025 | 58.65 | 59.20 | 57.50 | 58.50 | 57.15 | -0.43% | 246,715 |
| Nov 4, 2025 | 59.20 | 59.65 | 57.95 | 58.75 | 57.39 | 0.43% | 81,904 |
| Nov 3, 2025 | 59.35 | 59.90 | 58.35 | 58.50 | 57.15 | -2.01% | 176,706 |
| Nov 2, 2025 | 60.00 | 60.35 | 59.55 | 59.70 | 58.32 | -1.08% | 82,742 |
| Oct 30, 2025 | 60.25 | 61.20 | 60.20 | 60.35 | 58.96 | -0.74% | 192,691 |
| Oct 29, 2025 | 61.50 | 61.50 | 60.40 | 60.80 | 59.40 | -1.14% | 142,434 |
| Oct 28, 2025 | 61.75 | 61.95 | 61.40 | 61.50 | 60.08 | -0.40% | 110,191 |
| Oct 27, 2025 | 61.40 | 62.30 | 61.15 | 61.75 | 60.32 | 0.57% | 114,494 |
| Oct 26, 2025 | 61.30 | 61.55 | 60.85 | 61.40 | 59.98 | 1.40% | 39,298 |
| Oct 23, 2025 | 60.45 | 61.40 | 59.95 | 60.55 | 59.15 | 0.08% | 117,357 |
| Oct 22, 2025 | 61.05 | 61.10 | 60.00 | 60.50 | 59.10 | -1.06% | 81,434 |
| Oct 21, 2025 | 62.00 | 62.30 | 60.85 | 61.15 | 59.74 | -1.29% | 104,565 |
| Oct 20, 2025 | 61.45 | 62.35 | 61.40 | 61.95 | 60.52 | 0.81% | 98,851 |