Tadawul · 1831 · stock
Maharah for Human Resources Company (1831) stock price history
Every Tadawul trading session of Maharah for Human Resources Company from Jun 19, 2019 to Sep 28, 2026: 1,824 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1831 adjusted close, 2019 to 2026
- SAR 6.00
- All time high, 2024
- SAR 5.47
- 52 week high, SAR 3.62 low
- 1,824
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
1831 key facts
- Maharah for Human Resources Company (1831) closed at SAR 4.25 on Sep 28, 2026 on Tadawul.
- 1831's all time high close is SAR 6.00, set on Mar 18, 2024; its all time low close is SAR 2.63 on Mar 16, 2020.
- 1831's 52 week range is SAR 3.62 to SAR 5.47.
- 1831 returned +18.5% over the year to Sep 28, 2026 and -6.8% over five years.
- Since Jun 19, 2019 1831 returned +7%, +1.0% a year compounded.
- 1831's deepest drawdown was -47.8% from Aug 19, 2019 to Mar 16, 2020.
- DataCedar holds 1,824 daily sessions of 1831 history from Jun 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1831 price chart, 2019 to 2026
1831 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -14.9% |
| 6 months | -8.5% |
| Year to date | -11.4% |
| 1 year | +18.5% |
| 3 years | -11.3% |
| 5 years | -6.8% |
| 10 years | n/a |
| Since Jun 19, 2019 | +7.3% |
| Compound annual growth, 7.3 years | +1.0% |
1831 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 6.00 on Mar 18, 2024
- All time low close
- SAR 2.63 on Mar 16, 2020
- 52 week high
- SAR 5.47 on Jul 16, 2026
- 52 week low
- SAR 3.62 on Oct 1, 2025
- Deepest drawdown
- -47.8% from Aug 19, 2019 to Mar 16, 2020, recovered Sep 6, 2023
- Best single session
- +11.8% on Apr 13, 2025
- Worst single session
- -10.0% on Mar 8, 2020
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +91%
- Worst calendar year
- 2022, -29%
1831 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 4.90 | SAR 5.47 | SAR 4.19 | SAR 4.25 | -13.3% | 766.1M | 186 |
| 2025 | SAR 4.57 | SAR 5.39 | SAR 3.34 | SAR 4.90 | +7.7% | 825.6M | 251 |
| 2024 | SAR 5.74 | SAR 6.11 | SAR 4.19 | SAR 4.55 | -20.8% | 1.1B | 250 |
| 2023 | SAR 3.00 | SAR 5.83 | SAR 2.94 | SAR 5.74 | +91.5% | 893M | 249 |
| 2022 | SAR 4.29 | SAR 4.82 | SAR 2.80 | SAR 3.00 | -29.1% | 1B | 248 |
| 2021 | SAR 4.03 | SAR 4.89 | SAR 3.73 | SAR 4.23 | +5.8% | 2.1B | 250 |
| 2020 | SAR 4.21 | SAR 4.61 | SAR 2.59 | SAR 4.00 | -4.8% | 1.9B | 251 |
| 2019 | SAR 3.96 | SAR 5.18 | SAR 3.85 | SAR 4.20 | n/a | 563.2M | 139 |
1831 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 4.25 | -9.2% |
| August 2026 | SAR 4.68 | -9.5% |
| July 2026 | SAR 5.17 | +4.2% |
| June 2026 | SAR 4.96 | -3.6% |
| May 2026 | SAR 5.15 | +9.6% |
| April 2026 | SAR 4.70 | +5.0% |
| March 2026 | SAR 4.48 | -2.3% |
| February 2026 | SAR 4.58 | +1.2% |
| January 2026 | SAR 4.53 | -7.6% |
| December 2025 | SAR 4.90 | +18.2% |
| November 2025 | SAR 4.15 | -1.6% |
| October 2025 | SAR 4.22 | +16.1% |
About the 1831 data
Daily bars. 1,824 sessions from Jun 19, 2019 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1831/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
1831 share price history
