Almawarid Manpower Company - 1833.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	85.55	82.95	82.95	85.7	82.6	106,646
February 18, 2026	85	85	85	85.95	84.85	49,422
February 17, 2026	85.5	85	85	85.5	84.55	68,535
February 16, 2026	86.6	85.55	85.55	87.55	84.6	132,672
February 15, 2026	86.2	86.3	86.3	87.15	86.2	45,084
February 12, 2026	87	86.1	86.1	87.9	86	98,735
February 11, 2026	91.5	86.95	86.95	91.5	86.8	138,238
February 10, 2026	90.75	89.7	89.7	90.9	89.48	266,685
February 09, 2026	93.68	90.38	90.38	93.75	89.63	345,545
February 08, 2026	94.8	93.98	93.98	96.3	93	94,873
February 05, 2026	92.85	94.28	94.28	94.28	91.95	151,404
February 04, 2026	93.45	93	93	94.65	92.48	182,356
February 03, 2026	95.78	94.05	94.05	95.93	93.38	103,032
February 02, 2026	93.15	94.88	94.88	95.55	92.63	142,607
February 01, 2026	93.53	93.23	93.23	94.88	91.95	147,801
January 29, 2026	96.3	92.78	92.78	96.6	92.63	195,315
January 28, 2026	96.98	96.3	96.3	97.5	95.18	117,885
January 27, 2026	97.43	96.45	96.45	97.5	96.23	165,868
January 26, 2026	99.23	96.9	96.9	99.23	96.53	177,075
January 25, 2026	98.63	98.4	98.4	100.05	97.95	157,637
January 22, 2026	96.53	98.32	98.32	98.63	96.07	114,344
January 21, 2026	95.63	95.78	95.78	96.38	94.73	45,861
January 20, 2026	95.55	94.8	94.8	96.68	94.2	62,868
January 19, 2026	95.78	95.63	95.63	97.73	95.03	127,016
January 18, 2026	93.75	95.32	95.32	95.85	93.75	30,280
January 15, 2026	95.25	93	93	95.25	92.93	62,404
January 14, 2026	97.05	94.95	94.95	97.05	94.73	122,072
January 13, 2026	96.53	96.23	96.23	98.25	96	137,892
January 12, 2026	98.1	96.15	96.15	98.1	95.7	102,897
January 11, 2026	95.63	97.28	97.28	98.25	95.63	50,539
January 08, 2026	97.28	94.65	94.65	97.5	94.65	101,007
January 07, 2026	99.75	97.28	97.28	100.95	97.28	145,623
January 06, 2026	98.18	97.57	97.57	98.7	97.13	67,611
January 05, 2026	97.5	96.75	96.75	98.25	95.7	111,205
January 04, 2026	97.35	96.98	96.98	97.8	96.68	26,521
January 01, 2026	98.93	98.1	98.1	99.75	97.65	24,968
December 31, 2025	94.88	97.57	97.57	99.07	94.88	66,053
December 30, 2025	97.5	93.82	93.82	97.5	93.45	122,897
December 29, 2025	97.5	97.13	97.13	98.55	95.78	75,283
December 28, 2025	98.63	98.63	98.63	98.63	97.13	22,841
December 25, 2025	98.25	98.48	98.48	98.7	97.57	21,387
December 24, 2025	99	97.88	97.88	99.23	97.28	52,471
December 23, 2025	97.65	99.23	99.23	100.2	97.65	69,845
December 22, 2025	99	99.23	99.23	100.2	98.25	65,173
December 21, 2025	96.75	99	99	99.38	96.75	29,755
December 18, 2025	97.8	96.75	96.75	97.8	95.63	28,163
December 17, 2025	98.1	97.05	97.05	98.1	96.53	31,272
December 16, 2025	100.28	98.03	98.03	100.28	96.98	56,609
December 15, 2025	100.35	100.28	100.28	100.57	99.07	37,796
December 14, 2025	101.1	100.35	100.35	101.32	99.6	22,603
December 11, 2025	101.48	101.25	101.25	101.78	100.35	28,581
December 10, 2025	102.3	101.1	101.1	103.5	100.05	99,833
December 09, 2025	103.13	102	102	103.13	101.63	82,899
December 08, 2025	101.85	103.13	103.13	103.13	101.03	28,615
December 07, 2025	102.98	101.85	101.85	103.43	101.4	14,719
December 04, 2025	103.88	103.13	103.13	105.07	102.75	83,887
December 03, 2025	101.03	103.13	103.13	103.35	101.03	58,425
December 02, 2025	101.78	100.88	100.88	102.82	100.88	29,915
December 01, 2025	101.93	101.78	101.78	102.38	100.73	51,501
November 30, 2025	103.43	102.23	102.23	103.5	101.63	24,237

Almawarid Manpower Company (1833.SR) SAU