Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Saudi - Delayed Quote SAR

Maharah for Human Resources Company (1831.SR)

Compare
5.44
-0.35
(-6.04%)
At close: 3:19:42 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 6, 20255.375.555.325.445.442,924,522
Apr 3, 20255.855.905.705.795.798,989,610
Mar 27, 20255.966.155.956.076.071,996,576
Mar 26, 20255.955.995.885.945.941,549,005
Mar 25, 20255.945.945.835.845.84691,688
Mar 24, 20255.905.935.835.905.90972,581
Mar 23, 20255.925.995.885.905.90764,358
Mar 20, 20255.935.935.935.935.93-
Mar 19, 20255.915.965.845.935.931,506,824
Mar 18, 20256.026.045.855.895.891,720,172
Mar 17, 20256.206.225.996.026.023,030,457
Mar 16, 20255.986.235.906.206.201,679,850
Mar 13, 20255.835.985.815.935.931,741,451
Mar 12, 20255.735.875.665.835.831,505,103
Mar 11, 20255.785.785.485.705.704,336,474
Mar 10, 20256.056.055.715.755.752,878,535
Mar 9, 20255.966.025.815.975.971,252,301
Mar 6, 20256.106.105.875.935.933,385,883
Mar 5, 20256.306.305.996.096.092,258,230
Mar 4, 20256.396.396.246.306.30968,226
Mar 3, 20256.396.416.246.386.38982,329
Mar 2, 20256.446.536.316.406.40762,043
Feb 27, 20256.676.676.456.486.481,464,978
Feb 26, 20256.566.706.476.706.7013,363,036
Feb 25, 20256.526.596.446.566.561,239,946
Feb 24, 20256.636.656.466.536.531,790,146
Feb 20, 20256.676.716.626.646.641,017,362
Feb 19, 20256.796.796.796.796.79-
Feb 18, 20256.806.846.756.796.79782,118
Feb 17, 20256.946.946.836.846.841,179,284
Feb 16, 20256.997.016.936.956.951,174,339
Feb 13, 20256.967.096.916.986.985,106,973
Feb 12, 20256.807.056.786.966.963,970,755
Feb 11, 20256.846.906.766.816.811,651,084
Feb 10, 20256.796.986.786.836.836,432,685
Feb 9, 20256.726.806.726.766.762,154,722
Feb 6, 20256.736.766.666.746.746,597,224
Feb 5, 20256.626.846.626.736.735,033,682
Feb 4, 20256.636.646.596.616.611,925,148
Feb 3, 20256.676.686.606.606.601,842,577
Feb 2, 20256.646.676.596.676.673,996,660
Jan 30, 20256.696.726.646.666.662,518,673
Jan 29, 20256.756.756.646.686.681,823,762
Jan 28, 20256.566.566.566.566.56-
Jan 27, 20256.626.636.566.566.561,478,682
Jan 26, 20256.606.676.606.626.621,693,772
Jan 23, 20256.676.686.606.616.612,018,343
Jan 22, 20256.646.696.606.676.672,275,312
Jan 21, 20256.666.726.626.656.652,481,230
Jan 20, 20256.806.806.666.686.683,809,264
Jan 19, 20256.786.836.736.756.752,028,582
Jan 16, 20256.766.826.686.786.783,472,993
Jan 15, 20256.856.916.766.766.763,712,402
Jan 14, 20256.726.856.676.856.854,646,377
Jan 13, 20256.756.776.676.726.721,685,512
Jan 12, 20256.926.926.726.736.733,154,992
Jan 9, 20257.087.087.087.087.08-
Jan 8, 20256.727.306.647.087.0811,686,445
Jan 7, 20256.466.816.396.706.7018,084,574
Jan 6, 20256.196.266.156.216.212,899,893
Jan 5, 20256.206.226.156.196.19603,728
Jan 2, 20256.246.246.166.206.201,080,277
Jan 1, 20256.186.266.116.236.231,693,291
Dec 31, 20246.036.176.026.166.161,642,206
Dec 30, 20246.046.066.006.036.03821,406
Dec 29, 20246.046.076.016.056.05959,814
Dec 26, 20246.056.065.996.026.02426,555
Dec 25, 20246.026.055.956.056.05646,019
Dec 24, 20246.016.046.006.026.02829,509
Dec 23, 20246.056.055.936.006.001,652,040
Dec 22, 20246.116.126.046.056.05752,845
Dec 19, 20246.116.126.066.086.081,133,664
Dec 18, 20246.176.176.106.156.15636,691
Dec 17, 20246.196.196.136.166.161,015,509
Dec 16, 20246.186.206.146.166.161,074,778
Dec 15, 20246.226.256.176.186.18984,131
Dec 12, 20246.216.246.166.226.221,181,641
Dec 11, 20246.236.306.206.206.201,085,746
Dec 10, 20246.306.306.256.266.26906,851
Dec 9, 20246.336.336.256.286.281,154,954
Dec 8, 20246.256.326.256.316.311,298,829
Dec 5, 20246.196.286.196.236.232,027,613
Dec 4, 20246.216.266.166.186.181,735,607
Dec 3, 20246.176.256.156.206.202,415,229
Dec 2, 20246.236.286.076.176.173,421,836
Dec 1, 20246.186.276.176.206.202,076,769
Nov 28, 20246.186.276.176.206.202,076,769
Nov 27, 20246.356.386.166.186.182,005,037
Nov 26, 20246.306.356.206.306.301,685,994
Nov 25, 20246.526.526.286.316.312,676,827
Nov 24, 20246.566.606.506.536.531,546,548
Nov 21, 20246.626.646.476.566.561,609,917
Nov 20, 20246.766.766.626.646.641,628,001
Nov 19, 20246.736.846.736.746.74731,347
Nov 18, 20246.766.796.696.726.72710,084
Nov 17, 20246.736.736.736.736.73-
Nov 14, 20246.826.856.736.736.73992,824
Nov 13, 20246.906.906.796.826.821,116,506
Nov 12, 20246.966.976.826.866.861,414,994
Nov 11, 20246.967.006.906.966.961,547,086
Nov 10, 20247.007.196.906.956.956,891,317
Nov 7, 20247.217.387.217.377.371,199,924
Nov 6, 20247.257.357.237.257.251,019,120
Nov 5, 20247.117.337.117.287.281,325,711
Nov 4, 20247.397.397.097.167.162,061,550
Nov 3, 20247.427.507.357.397.391,088,654
Oct 31, 20247.327.497.307.497.491,660,466
Oct 30, 20247.387.427.327.327.321,391,612
Oct 29, 20247.397.417.287.387.381,072,156
Oct 28, 20247.437.507.377.417.411,878,149
Oct 27, 20247.317.487.317.457.452,464,865
Oct 24, 20247.307.337.257.307.301,560,762
Oct 23, 20247.267.357.247.317.311,562,137
Oct 22, 20247.257.337.217.317.312,918,509
Oct 21, 20247.197.287.097.257.253,282,313
Oct 20, 20247.117.277.107.207.205,564,923
Oct 17, 20247.157.187.087.117.112,791,404
Oct 16, 20246.887.136.867.137.135,496,484
Oct 15, 20246.866.926.836.886.881,677,833
Oct 14, 20246.946.996.856.866.861,235,363
Oct 13, 20246.896.996.896.946.941,729,170
Oct 10, 20246.766.916.756.896.891,416,910
Oct 9, 20246.836.836.716.756.751,619,435
Oct 8, 20246.766.826.666.816.811,948,311
Oct 7, 20246.706.836.656.766.761,887,411
Oct 6, 20246.947.016.706.706.702,772,833
Oct 3, 20246.877.026.876.936.932,166,729
Oct 2, 20247.107.107.107.107.10-
Oct 1, 20247.057.157.047.107.101,891,501
Sep 30, 20247.257.296.927.037.034,248,085
Sep 29, 20247.287.337.187.297.292,674,058
Sep 26, 20247.247.387.177.287.285,212,538
Sep 25, 20247.237.257.127.217.213,342,795
Sep 24, 20247.557.557.157.227.2210,723,896
Sep 22, 20247.567.697.567.637.631,350,160
Sep 19, 20247.347.707.317.557.555,850,020
Sep 18, 20247.207.357.187.317.312,836,275
Sep 17, 20247.057.187.057.187.182,076,508
Sep 16, 20247.077.106.967.077.071,652,621
Sep 15, 20246.877.086.867.047.042,701,747
Sep 12, 20246.806.886.776.816.811,837,669
Sep 11, 20246.906.906.756.766.761,824,040
Sep 10, 20246.896.996.766.916.912,730,548
Sep 9, 20246.967.036.796.856.852,593,052
Sep 8, 20247.077.136.966.966.962,243,024
Sep 5, 20247.317.387.157.187.182,461,450
Sep 4, 20247.397.487.257.297.293,192,428
Sep 3, 20247.337.507.337.487.484,237,978
Sep 2, 20247.197.337.197.307.302,819,509
Sep 1, 20247.297.317.197.197.192,348,292
Aug 29, 20247.257.337.217.217.212,429,865
Aug 28, 20247.287.417.247.267.263,045,978
Aug 27, 20247.267.367.257.287.282,899,445
Aug 26, 20247.207.267.107.257.252,225,628
Aug 25, 20247.237.307.177.207.204,051,322
Aug 22, 20247.127.347.097.237.238,782,816
Aug 21, 20247.037.176.977.127.125,154,921
Aug 20, 20247.007.156.997.027.025,565,050
Aug 19, 20246.867.006.816.986.983,667,347
Aug 18, 2024 0.07 Dividend
Aug 18, 20246.766.896.766.886.883,367,359
Aug 15, 20246.856.896.756.776.703,816,966
Aug 14, 20246.766.916.736.816.743,597,360
Aug 13, 20246.796.836.706.766.692,321,095
Aug 12, 20247.007.006.736.806.736,321,049
Aug 11, 20246.606.966.606.956.8810,308,730
Aug 8, 20246.446.456.246.336.261,907,366
Aug 7, 20246.446.516.376.436.362,823,065
Aug 6, 20246.306.536.256.416.344,638,538
Aug 5, 20246.576.576.126.206.145,736,398
Aug 4, 20246.706.936.646.646.574,850,409
Aug 1, 20247.127.146.967.006.933,786,944
Jul 31, 20246.987.206.907.127.059,336,047
Jul 30, 20246.977.096.947.006.934,879,805
Jul 29, 20247.037.106.886.976.906,737,478
Jul 28, 20246.777.056.717.006.9311,414,960
Jul 25, 20246.786.806.686.746.673,664,664
Jul 24, 20246.826.916.716.796.726,758,374
Jul 23, 20246.787.106.786.816.7414,964,669
Jul 22, 20246.967.366.706.776.7050,992,947
Jul 21, 20246.366.926.306.926.8524,093,727
Jul 18, 20246.216.506.146.356.289,511,294
Jul 17, 20246.126.256.126.186.123,510,212
Jul 16, 20246.106.186.106.156.091,539,298
Jul 15, 20246.096.136.076.126.061,165,220
Jul 14, 20246.076.126.076.086.021,298,041
Jul 11, 20246.126.176.086.086.021,695,866
Jul 10, 20246.086.196.086.126.061,865,069
Jul 9, 20246.106.186.066.086.021,984,970
Jul 8, 20246.106.146.026.106.041,919,608
Jul 7, 20246.206.276.126.146.082,590,480
Jul 4, 20246.126.236.126.196.133,582,401
Jul 3, 20246.136.216.056.156.095,001,116
Jul 2, 20246.046.196.006.136.0710,960,099
Jul 1, 20246.036.065.966.045.983,781,873
Jun 30, 20245.995.995.995.995.93-
Jun 27, 20245.896.035.845.995.934,983,316
Jun 26, 20245.996.025.855.885.823,044,497
Jun 25, 20245.966.045.925.965.902,380,931
Jun 24, 20245.896.025.865.995.933,119,238
Jun 23, 20245.895.955.825.865.803,820,097
Jun 13, 20246.106.125.875.895.838,485,932
Jun 12, 20246.516.586.066.076.0118,755,756
Jun 11, 20246.136.536.136.466.3920,159,517
Jun 10, 20245.966.065.926.066.007,879,231
Jun 9, 20245.825.955.825.955.892,132,393
Jun 6, 20245.825.875.815.855.792,965,737
Jun 5, 20245.875.885.735.825.763,349,198
Jun 4, 20246.056.065.855.875.813,773,328
Jun 3, 20246.016.126.016.045.983,568,883
Jun 2, 20245.915.915.915.915.85-
May 30, 20245.915.915.915.915.85-
May 29, 20245.885.965.825.915.852,320,956
May 28, 20245.975.995.875.905.843,114,043
May 27, 20245.986.025.865.975.914,163,793
May 26, 20246.056.115.945.985.923,804,956
May 23, 20246.266.266.096.096.033,219,331
May 22, 20246.236.326.206.256.192,271,415
May 21, 20246.256.316.166.216.152,520,140
May 20, 20246.306.366.196.266.202,733,762
May 19, 20246.566.566.566.566.49-
May 16, 20246.336.646.306.566.4910,172,825
May 15, 20246.556.586.156.306.2310,282,171
May 14, 20246.176.216.066.106.042,158,113
May 13, 20246.186.306.146.176.112,491,895
May 12, 20246.436.436.146.186.122,278,317
May 9, 20246.366.526.366.406.332,888,273
May 8, 20246.426.466.306.366.292,664,894
May 7, 20246.556.556.356.396.322,984,996
May 6, 20246.586.636.486.546.473,482,875
May 5, 20246.306.656.256.526.457,707,785
May 2, 20246.396.446.276.286.222,363,330
May 1, 20246.346.486.286.366.296,584,482
Apr 30, 20246.006.365.996.326.259,396,315
Apr 29, 20245.846.005.846.005.943,710,116
Apr 28, 20246.086.086.086.086.02-
Apr 25, 20246.106.136.036.086.021,040,825
Apr 24, 20246.116.156.026.066.002,634,023
Apr 23, 20246.236.246.106.116.051,731,316
Apr 22, 20246.296.406.106.216.154,030,685
Apr 21, 20246.216.296.126.286.222,270,174
Apr 18, 20246.026.226.026.186.124,627,201
Apr 17, 20246.166.195.986.015.956,872,450
Apr 16, 20246.326.336.156.166.104,228,491
Apr 15, 20246.366.406.306.326.255,251,127