Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.83
-0.02 (-0.34%)
Aug 13, 2025, 3:19 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.92 | 5.92 | 5.82 | 5.85 | 5.85 | -1.18% | 633,548 |
| Aug 11, 2025 | 6.00 | 6.01 | 5.91 | 5.92 | 5.92 | -1.33% | 679,152 |
| Aug 10, 2025 | 6.08 | 6.19 | 5.99 | 6.00 | 6.00 | -1.96% | 1,506,855 |
| Aug 7, 2025 | 6.13 | 6.19 | 6.11 | 6.12 | 6.12 | -0.16% | 606,428 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -0.33% | 601,997 |
| Aug 5, 2025 | 6.10 | 6.16 | 6.10 | 6.15 | 6.15 | 0.82% | 659,709 |
| Aug 4, 2025 | 6.16 | 6.20 | 6.09 | 6.10 | 6.10 | -0.97% | 911,267 |
| Aug 3, 2025 | 6.25 | 6.25 | 6.10 | 6.16 | 6.16 | -2.07% | 723,256 |
| Jul 31, 2025 | 6.34 | 6.34 | 6.25 | 6.29 | 6.29 | -0.63% | 601,729 |
| Jul 30, 2025 | 6.32 | 6.38 | 6.27 | 6.33 | 6.33 | 0.32% | 769,148 |
| Jul 29, 2025 | 6.33 | 6.34 | 6.25 | 6.31 | 6.31 | -0.63% | 593,679 |
| Jul 28, 2025 | 6.31 | 6.40 | 6.30 | 6.35 | 6.35 | 0.32% | 578,883 |
| Jul 27, 2025 | 6.36 | 6.38 | 6.25 | 6.33 | 6.33 | -0.47% | 1,018,810 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.31 | 6.36 | 6.36 | -0.78% | 693,461 |
| Jul 23, 2025 | 6.35 | 6.42 | 6.32 | 6.41 | 6.41 | 0.94% | 705,320 |
| Jul 22, 2025 | 6.36 | 6.41 | 6.30 | 6.35 | 6.35 | - | 1,046,484 |
| Jul 21, 2025 | 6.44 | 6.46 | 6.31 | 6.35 | 6.35 | -1.40% | 1,467,312 |
| Jul 20, 2025 | 6.35 | 6.51 | 6.35 | 6.44 | 6.44 | 1.42% | 1,934,966 |
| Jul 17, 2025 | 6.37 | 6.45 | 6.31 | 6.35 | 6.35 | -0.47% | 1,514,171 |
| Jul 16, 2025 | 6.24 | 6.55 | 6.17 | 6.38 | 6.38 | 1.92% | 4,782,758 |
| Jul 15, 2025 | 6.26 | 6.38 | 6.22 | 6.26 | 6.26 | 0.16% | 3,439,717 |
| Jul 14, 2025 | 6.21 | 6.29 | 6.14 | 6.25 | 6.25 | 0.81% | 2,771,879 |
| Jul 13, 2025 | 6.06 | 6.29 | 6.06 | 6.20 | 6.20 | 2.31% | 3,289,294 |
| Jul 10, 2025 | 6.00 | 6.09 | 5.99 | 6.06 | 6.06 | 1.00% | 2,306,418 |
| Jul 9, 2025 | 5.97 | 6.02 | 5.94 | 6.00 | 6.00 | 0.33% | 639,922 |
| Jul 8, 2025 | 6.04 | 6.04 | 5.97 | 5.98 | 5.98 | -0.50% | 975,693 |
| Jul 7, 2025 | 6.00 | 6.06 | 5.97 | 6.01 | 6.01 | 0.33% | 1,335,314 |
| Jul 6, 2025 | 5.98 | 6.02 | 5.96 | 5.99 | 5.99 | 0.34% | 1,034,533 |
| Jul 3, 2025 | 6.05 | 6.06 | 5.94 | 5.97 | 5.97 | -0.67% | 1,731,687 |
| Jul 2, 2025 | 6.03 | 6.08 | 5.99 | 6.01 | 6.01 | -0.33% | 1,619,989 |
| Jul 1, 2025 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | -0.66% | 1,348,452 |
| Jun 30, 2025 | 6.16 | 6.22 | 6.06 | 6.07 | 6.07 | -1.30% | 2,049,793 |
| Jun 29, 2025 | 6.12 | 6.22 | 6.07 | 6.15 | 6.15 | 0.65% | 2,344,056 |
| Jun 26, 2025 | 6.10 | 6.16 | 6.05 | 6.11 | 6.11 | 0.83% | 887,638 |
| Jun 25, 2025 | 6.08 | 6.08 | 6.01 | 6.06 | 6.06 | 0.50% | 1,168,320 |
| Jun 24, 2025 | 5.84 | 6.07 | 5.84 | 6.03 | 6.03 | 6.16% | 1,605,802 |
| Jun 23, 2025 | 5.62 | 5.71 | 5.62 | 5.68 | 5.68 | 1.25% | 1,098,186 |
| Jun 22, 2025 | 5.63 | 5.74 | 5.58 | 5.61 | 5.61 | - | 1,393,500 |
| Jun 19, 2025 | 5.61 | 5.65 | 5.56 | 5.61 | 5.61 | - | 949,276 |
| Jun 18, 2025 | 5.79 | 5.80 | 5.58 | 5.61 | 5.61 | -2.77% | 1,420,370 |
| Jun 17, 2025 | 5.92 | 5.94 | 5.77 | 5.77 | 5.77 | -2.53% | 790,529 |
| Jun 16, 2025 | 5.78 | 6.02 | 5.78 | 5.92 | 5.92 | 3.14% | 1,359,443 |
| Jun 15, 2025 | 5.40 | 5.83 | 5.40 | 5.74 | 5.74 | -4.01% | 1,734,799 |
| Jun 12, 2025 | 6.16 | 6.20 | 5.92 | 5.98 | 5.98 | -4.17% | 1,236,145 |
| Jun 11, 2025 | 6.21 | 6.32 | 6.21 | 6.24 | 6.24 | 0.81% | 882,097 |
| May 29, 2025 | 6.10 | 6.20 | 6.08 | 6.19 | 6.19 | 1.64% | 1,165,805 |
| May 28, 2025 | 6.07 | 6.13 | 6.07 | 6.09 | 6.09 | 0.33% | 773,249 |
| May 27, 2025 | 6.25 | 6.25 | 6.03 | 6.07 | 6.07 | -2.57% | 1,572,340 |
| May 26, 2025 | 6.16 | 6.38 | 6.11 | 6.23 | 6.23 | 0.48% | 2,135,912 |
| May 25, 2025 | 6.33 | 6.34 | 6.20 | 6.20 | 6.20 | -2.05% | 997,336 |