Tamkeen Human Resources Company (TADAWUL:1835)
Saudi Arabia
· Delayed Price · Currency is SAR 52.15
+0.15 (0.29%)
Dec 8, 2025, 11:36 AM AST
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 |