Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.01
-0.19 (-3.65%)
At close: Dec 30, 2025
TADAWUL:1834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.20 | 5.20 | 4.98 | 5.01 | 5.01 | -3.65% | 1,146,316 |
| Dec 29, 2025 | 5.16 | 5.21 | 5.12 | 5.20 | 5.20 | 0.39% | 767,108 |
| Dec 28, 2025 | 5.24 | 5.24 | 5.09 | 5.18 | 5.18 | -1.15% | 1,287,289 |
| Dec 25, 2025 | 5.28 | 5.30 | 5.23 | 5.24 | 5.24 | -0.76% | 484,781 |
| Dec 24, 2025 | 5.35 | 5.37 | 5.27 | 5.28 | 5.28 | -1.49% | 739,944 |
| Dec 23, 2025 | 5.29 | 5.36 | 5.28 | 5.36 | 5.36 | 1.32% | 746,405 |
| Dec 22, 2025 | 5.38 | 5.38 | 5.29 | 5.29 | 5.29 | -1.31% | 643,123 |
| Dec 21, 2025 | 5.27 | 5.38 | 5.27 | 5.36 | 5.36 | 1.52% | 541,286 |
| Dec 18, 2025 | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.75% | 735,295 |
| Dec 17, 2025 | 5.27 | 5.35 | 5.21 | 5.32 | 5.32 | 0.38% | 1,328,920 |
| Dec 16, 2025 | 5.38 | 5.39 | 5.30 | 5.30 | 5.30 | -1.30% | 474,968 |
| Dec 15, 2025 | 5.32 | 5.38 | 5.30 | 5.37 | 5.37 | 0.75% | 544,608 |
| Dec 14, 2025 | 5.40 | 5.40 | 5.31 | 5.33 | 5.33 | -1.11% | 495,175 |
| Dec 11, 2025 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | -0.19% | 421,406 |
| Dec 10, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.40 | 0.75% | 522,526 |
| Dec 9, 2025 | 5.32 | 5.39 | 5.28 | 5.36 | 5.36 | 0.75% | 679,238 |
| Dec 8, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 885,218 |
| Dec 7, 2025 | 5.42 | 5.47 | 5.36 | 5.38 | 5.38 | -1.28% | 567,234 |
| Dec 4, 2025 | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | 2.44% | 1,188,693 |
| Dec 3, 2025 | 5.28 | 5.36 | 5.28 | 5.32 | 5.32 | 0.76% | 429,561 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.12% | 819,929 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 1.33% | 750,509 |
| Nov 30, 2025 | 5.42 | 5.43 | 5.27 | 5.27 | 5.27 | -2.23% | 830,213 |
| Nov 27, 2025 | 5.36 | 5.40 | 5.29 | 5.39 | 5.39 | 0.94% | 918,627 |
| Nov 26, 2025 | 5.30 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 1,105,028 |
| Nov 25, 2025 | 5.48 | 5.48 | 5.31 | 5.31 | 5.31 | -3.28% | 962,778 |
| Nov 24, 2025 | 5.42 | 5.49 | 5.35 | 5.49 | 5.49 | 1.67% | 2,131,800 |
| Nov 23, 2025 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | -1.64% | 2,431,008 |
| Nov 20, 2025 | 5.51 | 5.52 | 5.44 | 5.49 | 5.49 | -0.36% | 2,365,877 |
| Nov 19, 2025 | 5.60 | 5.64 | 5.50 | 5.51 | 5.51 | -1.43% | 1,918,321 |
| Nov 18, 2025 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | -1.76% | 2,149,717 |
| Nov 17, 2025 | 5.68 | 5.72 | 5.61 | 5.69 | 5.69 | 0.18% | 721,491 |
| Nov 16, 2025 | 5.80 | 5.81 | 5.65 | 5.68 | 5.68 | -2.24% | 851,989 |
| Nov 13, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | 5.81 | -1.19% | 1,211,525 |
| Nov 12, 2025 | 5.89 | 5.95 | 5.85 | 5.88 | 5.88 | -0.17% | 1,300,714 |
| Nov 11, 2025 | 6.08 | 6.09 | 5.89 | 5.89 | 5.89 | 0.86% | 3,365,659 |
| Nov 10, 2025 | 5.77 | 5.87 | 5.75 | 5.84 | 5.84 | 1.21% | 1,287,359 |
| Nov 9, 2025 | 5.80 | 5.82 | 5.70 | 5.77 | 5.77 | -0.35% | 624,147 |
| Nov 6, 2025 | 5.73 | 5.85 | 5.73 | 5.79 | 5.79 | 0.87% | 1,075,328 |
| Nov 5, 2025 | 5.85 | 5.85 | 5.72 | 5.74 | 5.74 | -1.71% | 1,159,154 |
| Nov 4, 2025 | 5.90 | 5.93 | 5.84 | 5.84 | 5.84 | -0.85% | 758,834 |
| Nov 3, 2025 | 5.96 | 5.98 | 5.87 | 5.89 | 5.89 | -1.34% | 794,975 |
| Nov 2, 2025 | 6.02 | 6.03 | 5.96 | 5.97 | 5.97 | -0.83% | 695,893 |
| Oct 30, 2025 | 6.02 | 6.08 | 6.00 | 6.02 | 6.02 | -0.33% | 981,491 |
| Oct 29, 2025 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 0.17% | 683,760 |
| Oct 28, 2025 | 6.09 | 6.09 | 6.02 | 6.03 | 6.03 | -0.33% | 890,369 |
| Oct 27, 2025 | 6.02 | 6.14 | 6.01 | 6.05 | 6.05 | 0.50% | 2,128,309 |
| Oct 26, 2025 | 5.95 | 6.09 | 5.95 | 6.02 | 6.02 | 1.18% | 1,321,890 |
| Oct 23, 2025 | 5.92 | 5.98 | 5.91 | 5.95 | 5.95 | 0.68% | 864,734 |
| Oct 22, 2025 | 6.04 | 6.08 | 5.91 | 5.91 | 5.91 | -2.15% | 1,886,218 |