Tamkeen Human Resources Company 1835
TADAWUL · Saudi Arabia · Commercial Services
SAR 42.84-0.34 (-0.79%)
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 43.18 | +0.94% | SAR 42.76 | SAR 43.44 | SAR 42.76 | 25.55K |
| 2026-09-29 | SAR 42.78 | -2.68% | SAR 43.90 | SAR 43.94 | SAR 42.76 | 40.38K |
| 2026-09-28 | SAR 43.96 | -0.77% | SAR 44.50 | SAR 44.50 | SAR 43.90 | 11.49K |
| 2026-09-27 | SAR 44.30 | +0.45% | SAR 43.66 | SAR 44.38 | SAR 43.66 | 20.16K |
| 2026-09-24 | SAR 44.10 | -3.03% | SAR 45.48 | SAR 45.48 | SAR 44.06 | 25.31K |
| 2026-09-22 | SAR 45.48 | +1.88% | SAR 44.64 | SAR 45.48 | SAR 44.60 | 6.33K |
| 2026-09-21 | SAR 44.64 | -0.98% | SAR 45.00 | SAR 45.12 | SAR 44.60 | 26.00K |
| 2026-09-20 | SAR 45.08 | -0.44% | SAR 45.28 | SAR 45.48 | SAR 45.02 | 12.94K |
| 2026-09-17 | SAR 45.28 | +0.67% | SAR 45.00 | SAR 45.44 | SAR 44.66 | 40.45K |
| 2026-09-16 | SAR 44.98 | -2.00% | SAR 45.90 | SAR 46.14 | SAR 44.90 | 32.34K |
| 2026-09-15 | SAR 45.90 | -4.77% | SAR 48.00 | SAR 48.00 | SAR 45.88 | 60.09K |
| 2026-09-14 | SAR 48.20 | -1.27% | SAR 48.60 | SAR 48.92 | SAR 48.20 | 28.06K |
| 2026-09-13 | SAR 48.82 | -0.41% | SAR 49.00 | SAR 49.00 | SAR 48.50 | 24.16K |
| 2026-09-10 | SAR 49.02 | +0.49% | SAR 48.62 | SAR 49.30 | SAR 48.62 | 51.74K |
| 2026-09-09 | SAR 48.78 | -1.45% | SAR 49.10 | SAR 49.32 | SAR 48.78 | 32.70K |
| 2026-09-08 | SAR 49.50 | +0.45% | SAR 48.70 | SAR 49.58 | SAR 48.70 | 60.16K |
| 2026-09-07 | SAR 49.28 | -1.00% | SAR 49.32 | SAR 49.48 | SAR 48.92 | 54.29K |
| 2026-09-06 | SAR 49.78 | 0.00% | SAR 49.70 | SAR 49.88 | SAR 48.94 | 82.13K |
| 2026-09-03 | SAR 49.78 | +0.93% | SAR 49.70 | SAR 49.88 | SAR 48.94 | 82.13K |
| 2026-09-02 | SAR 49.32 | +1.69% | SAR 48.46 | SAR 49.58 | SAR 48.12 | 120.40K |
| 2026-09-01 | SAR 48.50 | -0.33% | SAR 48.70 | SAR 48.86 | SAR 48.40 | 44.29K |
| 2026-08-31 | SAR 48.66 | +0.33% | SAR 48.50 | SAR 48.92 | SAR 48.28 | 55.58K |
| 2026-08-30 | SAR 48.50 | +0.50% | SAR 48.30 | SAR 48.82 | SAR 47.90 | 46.99K |
| 2026-08-27 | SAR 48.26 | +1.17% | SAR 47.72 | SAR 48.66 | SAR 47.60 | 101.27K |
| 2026-08-26 | SAR 47.70 | +0.68% | SAR 47.50 | SAR 47.72 | SAR 47.16 | 68.47K |
| 2026-08-25 | SAR 47.38 | +0.72% | SAR 47.04 | SAR 47.60 | SAR 46.60 | 105.14K |
| 2026-08-24 | SAR 47.04 | +0.13% | SAR 46.90 | SAR 47.72 | SAR 46.82 | 92.79K |
| 2026-08-23 | SAR 46.98 | +1.91% | SAR 45.98 | SAR 47.04 | SAR 45.98 | 75.97K |
| 2026-08-20 | SAR 46.10 | -0.13% | SAR 46.12 | SAR 46.24 | SAR 45.74 | 84.43K |
| 2026-08-19 | SAR 46.16 | +1.01% | SAR 45.70 | SAR 46.16 | SAR 45.62 | 30.59K |
| 2026-08-18 | SAR 45.70 | -0.95% | SAR 46.10 | SAR 46.10 | SAR 45.64 | 44.93K |
| 2026-08-17 | SAR 46.14 | -4.15% | SAR 46.58 | SAR 46.58 | SAR 45.92 | 42.97K |
| 2026-08-16 | SAR 48.14 | 0.00% | SAR 48.14 | SAR 48.14 | SAR 48.14 | 0 |
| 2026-08-13 | SAR 48.14 | -0.74% | SAR 48.50 | SAR 48.66 | SAR 48.14 | 89.23K |
| 2026-08-12 | SAR 48.50 | -0.82% | SAR 48.92 | SAR 49.20 | SAR 48.42 | 69.38K |
| 2026-08-11 | SAR 48.90 | +0.87% | SAR 48.50 | SAR 49.34 | SAR 48.12 | 113.40K |
| 2026-08-10 | SAR 48.48 | -2.69% | SAR 49.48 | SAR 49.56 | SAR 48.30 | 115.39K |
| 2026-08-09 | SAR 49.82 | -1.54% | SAR 50.85 | SAR 50.95 | SAR 49.72 | 43.67K |
| 2026-08-06 | SAR 50.60 | +1.48% | SAR 50.30 | SAR 50.80 | SAR 49.94 | 80.06K |
| 2026-08-05 | SAR 49.86 | -0.24% | SAR 50.50 | SAR 50.80 | SAR 49.30 | 167.28K |
| 2026-08-04 | SAR 49.98 | +1.17% | SAR 49.30 | SAR 50.30 | SAR 49.30 | 80.31K |
| 2026-08-03 | SAR 49.40 | +1.23% | SAR 48.80 | SAR 49.58 | SAR 48.60 | 71.77K |
| 2026-08-02 | SAR 48.80 | +1.24% | SAR 48.20 | SAR 48.84 | SAR 47.90 | 47.43K |
| 2026-07-30 | SAR 48.20 | +0.63% | SAR 47.64 | SAR 48.40 | SAR 47.62 | 62.77K |
| 2026-07-29 | SAR 47.90 | -0.42% | SAR 47.80 | SAR 48.40 | SAR 47.20 | 109.35K |
| 2026-07-28 | SAR 48.10 | +0.29% | SAR 47.22 | SAR 48.48 | SAR 47.22 | 157.96K |
| 2026-07-27 | SAR 47.96 | +0.76% | SAR 47.22 | SAR 48.20 | SAR 46.80 | 69.93K |
| 2026-07-26 | SAR 47.60 | -1.04% | SAR 47.80 | SAR 48.08 | SAR 47.20 | 48.41K |
| 2026-07-23 | SAR 48.10 | +0.12% | SAR 48.04 | SAR 48.34 | SAR 47.66 | 67.33K |
| 2026-07-22 | SAR 48.04 | +0.63% | SAR 47.74 | SAR 48.38 | SAR 47.66 | 56.69K |
| 2026-07-21 | SAR 47.74 | +0.93% | SAR 47.84 | SAR 48.16 | SAR 47.34 | 74.87K |
| 2026-07-20 | SAR 47.30 | +0.17% | SAR 47.16 | SAR 48.08 | SAR 47.02 | 68.53K |
| 2026-07-19 | SAR 47.22 | -0.80% | SAR 48.00 | SAR 48.00 | SAR 47.00 | 101.96K |
| 2026-07-16 | SAR 47.60 | -0.34% | SAR 47.50 | SAR 48.10 | SAR 47.18 | 95.90K |
| 2026-07-15 | SAR 47.76 | +1.10% | SAR 47.50 | SAR 48.04 | SAR 47.18 | 121.85K |
| 2026-07-14 | SAR 47.24 | +2.70% | SAR 46.36 | SAR 47.46 | SAR 45.96 | 98.85K |
| 2026-07-13 | SAR 46.00 | -1.20% | SAR 46.56 | SAR 46.88 | SAR 46.00 | 60.92K |
| 2026-07-12 | SAR 46.56 | +1.66% | SAR 45.80 | SAR 47.34 | SAR 45.70 | 97.99K |
| 2026-07-09 | SAR 45.80 | +1.64% | SAR 45.00 | SAR 46.24 | SAR 44.80 | 127.55K |
| 2026-07-08 | SAR 45.06 | +1.12% | SAR 44.58 | SAR 45.50 | SAR 44.56 | 44.45K |
| 2026-07-07 | SAR 44.56 | -0.27% | SAR 44.54 | SAR 45.02 | SAR 44.48 | 51.99K |
| 2026-07-06 | SAR 44.68 | -1.24% | SAR 45.24 | SAR 45.24 | SAR 44.40 | 31.09K |
| 2026-07-05 | SAR 45.24 | -0.22% | SAR 45.68 | SAR 45.68 | SAR 45.12 | 26.39K |
| 2026-07-02 | SAR 45.34 | -0.40% | SAR 45.60 | SAR 45.68 | SAR 45.04 | 50.27K |
| 2026-07-01 | SAR 45.52 | -0.74% | SAR 45.86 | SAR 46.06 | SAR 45.50 | 92.82K |
| 2026-06-30 | SAR 45.86 | +0.13% | SAR 45.80 | SAR 46.00 | SAR 45.62 | 35.39K |
| 2026-06-29 | SAR 45.80 | +0.48% | SAR 45.64 | SAR 45.84 | SAR 45.54 | 30.43K |
| 2026-06-28 | SAR 45.58 | -0.39% | SAR 45.56 | SAR 46.00 | SAR 45.52 | 38.77K |
| 2026-06-25 | SAR 45.76 | -1.89% | SAR 46.64 | SAR 46.64 | SAR 45.60 | 55.21K |
| 2026-06-24 | SAR 46.64 | -1.60% | SAR 47.20 | SAR 47.78 | SAR 46.56 | 48.64K |
| 2026-06-23 | SAR 47.40 | -0.25% | SAR 47.40 | SAR 47.66 | SAR 47.24 | 59.15K |
| 2026-06-22 | SAR 47.52 | -1.98% | SAR 48.90 | SAR 48.90 | SAR 47.40 | 242.76K |
| 2026-06-21 | SAR 48.48 | +3.99% | SAR 46.60 | SAR 48.80 | SAR 46.26 | 305.06K |
| 2026-06-18 | SAR 46.62 | +0.26% | SAR 46.50 | SAR 46.78 | SAR 45.96 | 140.48K |
| 2026-06-17 | SAR 46.50 | +1.26% | SAR 46.00 | SAR 46.68 | SAR 45.60 | 87.22K |
| 2026-06-16 | SAR 45.92 | +0.31% | SAR 45.74 | SAR 45.92 | SAR 45.64 | 28.57K |
| 2026-06-15 | SAR 45.78 | +0.53% | SAR 45.46 | SAR 46.00 | SAR 45.46 | 58.83K |
| 2026-06-14 | SAR 45.54 | -0.96% | SAR 46.00 | SAR 46.18 | SAR 45.50 | 56.87K |
| 2026-06-11 | SAR 45.98 | +1.28% | SAR 45.34 | SAR 45.98 | SAR 45.34 | 46.49K |
| 2026-06-10 | SAR 45.40 | -0.53% | SAR 45.50 | SAR 45.80 | SAR 45.40 | 52.80K |
| 2026-06-09 | SAR 45.64 | -1.43% | SAR 46.30 | SAR 46.50 | SAR 45.48 | 98.74K |
| 2026-06-08 | SAR 46.30 | +0.96% | SAR 45.60 | SAR 46.60 | SAR 45.50 | 125.95K |
| 2026-06-07 | SAR 45.86 | -0.30% | SAR 45.92 | SAR 46.20 | SAR 45.60 | 37.77K |
| 2026-06-04 | SAR 46.00 | +1.10% | SAR 45.48 | SAR 46.00 | SAR 45.26 | 111.74K |
| 2026-06-03 | SAR 45.50 | -0.48% | SAR 45.62 | SAR 45.94 | SAR 45.20 | 113.11K |
| 2026-06-02 | SAR 45.72 | +1.28% | SAR 45.12 | SAR 45.80 | SAR 45.12 | 83.57K |
| 2026-06-01 | SAR 45.14 | +0.76% | SAR 44.74 | SAR 45.62 | SAR 44.60 | 92.74K |
| 2026-05-31 | SAR 44.80 | -0.44% | SAR 45.00 | SAR 45.20 | SAR 44.76 | 57.13K |
| 2026-05-28 | SAR 45.00 | 0.00% | SAR 45.00 | SAR 45.00 | SAR 45.00 | 0 |
| 2026-05-27 | SAR 45.00 | 0.00% | SAR 45.00 | SAR 45.00 | SAR 45.00 | 0 |