Almawarid Manpower Company 1833
TADAWUL · Saudi Arabia · Commercial Services
SAR 90.40+0.65 (+0.72%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 89.75 | -1.05% | SAR 90.70 | SAR 91.30 | SAR 88.95 | 84.04K |
| 2026-09-29 | SAR 90.70 | -2.73% | SAR 93.15 | SAR 93.15 | SAR 90.70 | 58.58K |
| 2026-09-28 | SAR 93.25 | -1.06% | SAR 94.50 | SAR 94.50 | SAR 93.00 | 31.30K |
| 2026-09-27 | SAR 94.25 | -0.26% | SAR 94.75 | SAR 96.00 | SAR 94.00 | 64.08K |
| 2026-09-24 | SAR 94.50 | -2.07% | SAR 96.50 | SAR 96.50 | SAR 94.35 | 30.55K |
| 2026-09-22 | SAR 96.50 | +0.78% | SAR 95.75 | SAR 96.55 | SAR 95.35 | 21.08K |
| 2026-09-21 | SAR 95.75 | -0.62% | SAR 95.85 | SAR 96.20 | SAR 95.35 | 43.40K |
| 2026-09-20 | SAR 96.35 | -0.21% | SAR 96.40 | SAR 96.60 | SAR 95.00 | 32.20K |
| 2026-09-17 | SAR 96.55 | -1.38% | SAR 97.15 | SAR 97.90 | SAR 96.00 | 32.53K |
| 2026-09-16 | SAR 97.90 | 0.00% | SAR 98.90 | SAR 98.90 | SAR 96.60 | 41.16K |
| 2026-09-15 | SAR 97.90 | -1.11% | SAR 98.85 | SAR 98.95 | SAR 97.55 | 60.96K |
| 2026-09-14 | SAR 99.00 | -0.70% | SAR 99.80 | SAR 100.40 | SAR 98.40 | 22.82K |
| 2026-09-13 | SAR 99.70 | -0.50% | SAR 99.75 | SAR 100.10 | SAR 99.20 | 39.09K |
| 2026-09-10 | SAR 100.20 | +0.91% | SAR 99.40 | SAR 101.70 | SAR 98.80 | 71.56K |
| 2026-09-09 | SAR 99.30 | -1.68% | SAR 100.80 | SAR 100.80 | SAR 99.30 | 93.27K |
| 2026-09-08 | SAR 101.00 | -0.39% | SAR 101.30 | SAR 101.30 | SAR 100.00 | 21.60K |
| 2026-09-07 | SAR 101.40 | -0.29% | SAR 101.60 | SAR 102.80 | SAR 100.90 | 66.89K |
| 2026-09-06 | SAR 101.70 | 0.00% | SAR 102.50 | SAR 102.50 | SAR 101.70 | 51.45K |
| 2026-09-03 | SAR 101.70 | -1.07% | SAR 102.50 | SAR 102.50 | SAR 101.70 | 51.45K |
| 2026-09-02 | SAR 102.80 | -1.06% | SAR 103.50 | SAR 103.60 | SAR 102.30 | 65.06K |
| 2026-09-01 | SAR 103.90 | -1.05% | SAR 105.00 | SAR 105.00 | SAR 103.20 | 48.03K |
| 2026-08-31 | SAR 105.00 | +1.25% | SAR 103.40 | SAR 105.50 | SAR 103.40 | 67.76K |
| 2026-08-30 | SAR 103.70 | -0.29% | SAR 104.10 | SAR 105.00 | SAR 103.00 | 41.28K |
| 2026-08-27 | SAR 104.00 | -0.48% | SAR 105.00 | SAR 105.00 | SAR 103.00 | 66.52K |
| 2026-08-26 | SAR 104.50 | 0.00% | SAR 104.50 | SAR 105.50 | SAR 103.60 | 72.13K |
| 2026-08-25 | SAR 104.50 | +0.48% | SAR 103.50 | SAR 105.00 | SAR 103.00 | 98.01K |
| 2026-08-24 | SAR 104.00 | +0.19% | SAR 104.20 | SAR 106.90 | SAR 103.30 | 195.53K |
| 2026-08-23 | SAR 103.80 | +0.48% | SAR 103.10 | SAR 104.10 | SAR 103.10 | 56.79K |
| 2026-08-20 | SAR 103.30 | 0.00% | SAR 103.30 | SAR 104.40 | SAR 102.20 | 60.95K |
| 2026-08-19 | SAR 103.30 | -1.05% | SAR 102.20 | SAR 104.00 | SAR 102.20 | 81.93K |
| 2026-08-18 | SAR 104.40 | +1.26% | SAR 103.10 | SAR 105.20 | SAR 103.10 | 157.24K |
| 2026-08-17 | SAR 103.10 | -1.53% | SAR 103.50 | SAR 103.80 | SAR 101.70 | 76.50K |
| 2026-08-16 | SAR 104.70 | 0.00% | SAR 104.70 | SAR 104.70 | SAR 104.70 | 0 |
| 2026-08-13 | SAR 104.70 | -0.29% | SAR 104.70 | SAR 105.70 | SAR 104.00 | 69.66K |
| 2026-08-12 | SAR 105.00 | 0.00% | SAR 104.80 | SAR 106.40 | SAR 104.70 | 64.86K |
| 2026-08-11 | SAR 105.00 | -1.59% | SAR 106.80 | SAR 106.80 | SAR 104.60 | 60.51K |
| 2026-08-10 | SAR 106.70 | -0.09% | SAR 106.80 | SAR 106.90 | SAR 104.80 | 50.18K |
| 2026-08-09 | SAR 106.80 | -2.02% | SAR 110.20 | SAR 110.20 | SAR 106.70 | 47.27K |
| 2026-08-06 | SAR 109.00 | +0.93% | SAR 110.00 | SAR 112.20 | SAR 108.80 | 251.69K |
| 2026-08-05 | SAR 108.00 | -1.73% | SAR 109.80 | SAR 109.80 | SAR 107.30 | 52.76K |
| 2026-08-04 | SAR 109.90 | +1.95% | SAR 107.70 | SAR 110.00 | SAR 107.50 | 115.49K |
| 2026-08-03 | SAR 107.80 | +2.47% | SAR 105.20 | SAR 107.80 | SAR 104.60 | 64.97K |
| 2026-08-02 | SAR 105.20 | -0.47% | SAR 105.80 | SAR 106.00 | SAR 103.50 | 67.06K |
| 2026-07-30 | SAR 105.70 | +0.67% | SAR 103.70 | SAR 105.70 | SAR 103.10 | 108.63K |
| 2026-07-29 | SAR 105.00 | -2.33% | SAR 106.70 | SAR 107.00 | SAR 103.60 | 79.32K |
| 2026-07-28 | SAR 107.50 | +1.70% | SAR 105.70 | SAR 108.30 | SAR 105.70 | 126.01K |
| 2026-07-27 | SAR 105.70 | +1.73% | SAR 103.90 | SAR 106.90 | SAR 103.90 | 87.64K |
| 2026-07-26 | SAR 103.90 | -3.17% | SAR 107.30 | SAR 107.40 | SAR 103.20 | 65.63K |
| 2026-07-23 | SAR 107.30 | -1.92% | SAR 107.80 | SAR 109.80 | SAR 106.80 | 116.50K |
| 2026-07-22 | SAR 109.40 | -1.44% | SAR 109.90 | SAR 110.40 | SAR 107.80 | 50.46K |
| 2026-07-21 | SAR 111.00 | +2.21% | SAR 108.60 | SAR 112.10 | SAR 108.30 | 171.28K |
| 2026-07-20 | SAR 108.60 | +0.46% | SAR 108.10 | SAR 108.80 | SAR 107.40 | 42.22K |
| 2026-07-19 | SAR 108.10 | -1.64% | SAR 109.50 | SAR 109.50 | SAR 107.00 | 42.37K |
| 2026-07-16 | SAR 109.90 | +0.46% | SAR 109.40 | SAR 110.90 | SAR 109.00 | 85.97K |
| 2026-07-15 | SAR 109.40 | +0.27% | SAR 109.10 | SAR 110.50 | SAR 108.70 | 88.62K |
| 2026-07-14 | SAR 109.10 | +0.46% | SAR 107.90 | SAR 109.90 | SAR 107.80 | 104.69K |
| 2026-07-13 | SAR 108.60 | +2.26% | SAR 106.00 | SAR 109.00 | SAR 106.00 | 89.90K |
| 2026-07-12 | SAR 106.20 | -0.19% | SAR 105.80 | SAR 106.90 | SAR 105.20 | 70.55K |
| 2026-07-09 | SAR 106.40 | -1.57% | SAR 108.10 | SAR 108.10 | SAR 105.50 | 132.76K |
| 2026-07-08 | SAR 108.10 | +4.34% | SAR 103.50 | SAR 110.50 | SAR 103.00 | 611.54K |
| 2026-07-07 | SAR 103.60 | +2.88% | SAR 100.60 | SAR 103.90 | SAR 99.25 | 130.75K |
| 2026-07-06 | SAR 100.70 | +0.40% | SAR 100.30 | SAR 101.40 | SAR 100.20 | 42.94K |
| 2026-07-05 | SAR 100.30 | -2.24% | SAR 102.60 | SAR 102.60 | SAR 100.10 | 94.69K |
| 2026-07-02 | SAR 102.60 | -0.39% | SAR 102.10 | SAR 103.70 | SAR 101.70 | 87.79K |
| 2026-07-01 | SAR 103.00 | +0.98% | SAR 101.90 | SAR 103.00 | SAR 101.10 | 94.34K |
| 2026-06-30 | SAR 102.00 | +0.10% | SAR 101.10 | SAR 102.90 | SAR 101.00 | 156.26K |
| 2026-06-29 | SAR 101.90 | +0.99% | SAR 101.00 | SAR 102.60 | SAR 100.10 | 223.09K |
| 2026-06-28 | SAR 100.90 | -4.00% | SAR 105.30 | SAR 105.30 | SAR 100.70 | 304.75K |
| 2026-06-25 | SAR 105.10 | +1.45% | SAR 103.60 | SAR 106.00 | SAR 103.60 | 220.68K |
| 2026-06-24 | SAR 103.60 | -0.29% | SAR 103.60 | SAR 105.00 | SAR 102.70 | 131.41K |
| 2026-06-23 | SAR 103.90 | -0.29% | SAR 103.40 | SAR 104.70 | SAR 102.30 | 161.63K |
| 2026-06-22 | SAR 104.20 | +1.26% | SAR 102.80 | SAR 104.70 | SAR 102.30 | 152.07K |
| 2026-06-21 | SAR 102.90 | +1.28% | SAR 102.60 | SAR 103.60 | SAR 101.20 | 79.85K |
| 2026-06-18 | SAR 101.60 | -0.39% | SAR 101.80 | SAR 103.40 | SAR 101.00 | 112.06K |
| 2026-06-17 | SAR 102.00 | +1.09% | SAR 100.50 | SAR 102.50 | SAR 99.90 | 175.67K |
| 2026-06-16 | SAR 100.90 | +1.20% | SAR 99.60 | SAR 101.00 | SAR 98.90 | 229.86K |
| 2026-06-15 | SAR 99.70 | -0.60% | SAR 100.70 | SAR 101.40 | SAR 99.50 | 133.14K |
| 2026-06-14 | SAR 100.30 | -0.20% | SAR 100.70 | SAR 101.50 | SAR 98.50 | 199.19K |
| 2026-06-11 | SAR 100.50 | -1.18% | SAR 101.50 | SAR 103.80 | SAR 99.65 | 328.20K |
| 2026-06-10 | SAR 101.70 | +3.88% | SAR 97.50 | SAR 101.70 | SAR 97.50 | 337.14K |
| 2026-06-09 | SAR 97.90 | -0.15% | SAR 98.05 | SAR 98.70 | SAR 96.90 | 135.25K |
| 2026-06-08 | SAR 98.05 | +2.56% | SAR 94.95 | SAR 98.70 | SAR 94.50 | 188.16K |
| 2026-06-07 | SAR 95.60 | -1.54% | SAR 96.15 | SAR 96.20 | SAR 94.95 | 89.89K |
| 2026-06-04 | SAR 97.10 | -0.36% | SAR 97.45 | SAR 99.45 | SAR 96.10 | 226.95K |
| 2026-06-03 | SAR 97.45 | +3.01% | SAR 95.10 | SAR 97.80 | SAR 94.15 | 226.01K |
| 2026-06-02 | SAR 94.60 | -1.36% | SAR 95.60 | SAR 96.00 | SAR 94.35 | 97.91K |
| 2026-06-01 | SAR 95.90 | +3.84% | SAR 92.60 | SAR 97.00 | SAR 92.60 | 286.56K |
| 2026-05-31 | SAR 92.35 | -0.05% | SAR 93.00 | SAR 93.50 | SAR 92.30 | 69.38K |
| 2026-05-28 | SAR 92.40 | 0.00% | SAR 92.40 | SAR 92.40 | SAR 92.40 | 0 |
| 2026-05-27 | SAR 92.40 | 0.00% | SAR 92.40 | SAR 92.40 | SAR 92.40 | 0 |