Tadawul · 1833 · stock
Almawarid Manpower Company (1833) stock price history
Every Tadawul trading session of Almawarid Manpower Company from Jun 19, 2023 to Sep 28, 2026: 821 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.
1833 adjusted close, 2023 to 2026
- SAR 110.57
- All time high, 2025
- SAR 110.48
- 52 week high, SAR 70.70 low
- 821
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
1833 key facts
- Almawarid Manpower Company (1833) closed at SAR 93.25 on Sep 28, 2026 on Tadawul.
- 1833's all time high close is SAR 110.57, set on Apr 29, 2025; its all time low close is SAR 57.46 on Jun 19, 2023.
- 1833's 52 week range is SAR 70.70 to SAR 110.48.
- 1833 returned +5.2% over the year to Sep 28, 2026.
- Since Jun 19, 2023 1833 returned +62%, +15.9% a year compounded.
- 1833's deepest drawdown was -34.4% from Apr 29, 2025 to Mar 3, 2026.
- DataCedar holds 821 daily sessions of 1833 history from Jun 19, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1833 price chart, 2023 to 2026
1833 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -6.1% |
| 6 months | +20.8% |
| Year to date | +2.6% |
| 1 year | +5.2% |
| 3 years | +9.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 19, 2023 | +62.3% |
| Compound annual growth, 3.3 years | +15.9% |
1833 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 110.57 on Apr 29, 2025
- All time low close
- SAR 57.46 on Jun 19, 2023
- 52 week high
- SAR 110.48 on Aug 6, 2026
- 52 week low
- SAR 70.70 on Mar 1, 2026
- Deepest drawdown
- -34.4% from Apr 29, 2025 to Mar 3, 2026, not yet recovered
- Best single session
- +10.0% on Jan 7, 2025
- Worst single session
- -9.9% on Apr 6, 2025
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, -14%
1833 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. 2023 starts on Jun 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 95.80 | SAR 110.48 | SAR 70.70 | SAR 93.25 | -1.3% | 22.1M | 186 |
| 2025 | SAR 75.07 | SAR 113.30 | SAR 74.92 | SAR 94.50 | +25.9% | 23.5M | 251 |
| 2024 | SAR 87.21 | SAR 102.72 | SAR 73.50 | SAR 75.07 | -13.9% | 67.7M | 250 |
| 2023 | SAR 48.62 | SAR 103.46 | SAR 48.62 | SAR 87.21 | n/a | 109.3M | 134 |
1833 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 93.25 | -11.2% |
| August 2026 | SAR 105.00 | +0.9% |
| July 2026 | SAR 104.08 | +3.6% |
| June 2026 | SAR 100.44 | +10.4% |
| May 2026 | SAR 90.93 | +7.9% |
| April 2026 | SAR 84.24 | -0.6% |
| March 2026 | SAR 84.79 | +11.9% |
| February 2026 | SAR 75.78 | -15.7% |
| January 2026 | SAR 89.85 | -4.9% |
| December 2025 | SAR 94.50 | -4.5% |
| November 2025 | SAR 99.00 | +1.7% |
| October 2025 | SAR 97.33 | +8.2% |
About the 1833 data
Daily bars. 821 sessions from Jun 19, 2023 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, 2023, 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/1833/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
1833 share price history
