Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.88
+0.06 (1.03%)
Sep 18, 2025, 3:19 PM AST
TADAWUL:1834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.80 | 5.84 | 5.77 | 5.82 | 5.82 | 0.17% | 441,715 |
| Sep 16, 2025 | 5.80 | 5.86 | 5.74 | 5.81 | 5.81 | 0.35% | 667,579 |
| Sep 15, 2025 | 5.65 | 5.79 | 5.57 | 5.79 | 5.79 | 3.58% | 714,246 |
| Sep 14, 2025 | 5.61 | 5.63 | 5.54 | 5.59 | 5.59 | -0.36% | 393,780 |
| Sep 11, 2025 | 5.68 | 5.69 | 5.58 | 5.61 | 5.61 | -0.88% | 400,002 |
| Sep 10, 2025 | 5.77 | 5.77 | 5.64 | 5.66 | 5.66 | -1.91% | 494,405 |
| Sep 9, 2025 | 5.78 | 5.80 | 5.67 | 5.77 | 5.77 | -0.17% | 710,603 |
| Sep 8, 2025 | 5.86 | 5.86 | 5.76 | 5.78 | 5.78 | -1.20% | 453,794 |
| Sep 7, 2025 | 5.82 | 5.88 | 5.82 | 5.85 | 5.85 | 0.52% | 367,194 |
| Sep 4, 2025 | 5.84 | 5.90 | 5.79 | 5.82 | 5.82 | -0.34% | 272,536 |
| Sep 3, 2025 | 5.82 | 5.90 | 5.82 | 5.84 | 5.84 | 0.34% | 282,087 |
| Sep 2, 2025 | 5.83 | 5.86 | 5.74 | 5.82 | 5.82 | -0.68% | 604,676 |
| Sep 1, 2025 | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | -0.68% | 362,039 |
| Aug 31, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 439,243 |
| Aug 28, 2025 | 6.08 | 6.12 | 6.05 | 6.05 | 6.05 | -0.82% | 430,074 |
| Aug 27, 2025 | 6.14 | 6.21 | 6.08 | 6.10 | 6.10 | - | 1,863,463 |
| Aug 26, 2025 | 5.97 | 6.10 | 5.93 | 6.10 | 6.10 | 1.67% | 1,362,403 |
| Aug 25, 2025 | 5.91 | 6.05 | 5.88 | 6.00 | 6.00 | 0.17% | 2,338,349 |
| Aug 24, 2025 | 5.95 | 6.02 | 5.95 | 5.99 | 5.87 | 1.01% | 1,330,507 |
| Aug 21, 2025 | 5.93 | 5.95 | 5.90 | 5.93 | 5.81 | -0.34% | 539,131 |
| Aug 20, 2025 | 5.89 | 5.97 | 5.89 | 5.95 | 5.83 | 1.02% | 831,921 |
| Aug 19, 2025 | 5.90 | 5.99 | 5.86 | 5.89 | 5.77 | 0.51% | 1,421,571 |
| Aug 18, 2025 | 5.89 | 5.90 | 5.81 | 5.86 | 5.74 | -0.51% | 465,125 |
| Aug 17, 2025 | 5.91 | 5.94 | 5.86 | 5.89 | 5.77 | 1.03% | 881,121 |
| Aug 14, 2025 | 5.83 | 5.86 | 5.78 | 5.83 | 5.71 | - | 524,723 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.75 | 5.83 | 5.71 | -0.34% | 811,598 |
| Aug 12, 2025 | 5.92 | 5.92 | 5.82 | 5.85 | 5.73 | -1.18% | 633,548 |
| Aug 11, 2025 | 6.00 | 6.01 | 5.91 | 5.92 | 5.80 | -1.33% | 679,152 |
| Aug 10, 2025 | 6.08 | 6.19 | 5.99 | 6.00 | 5.88 | -1.96% | 1,506,855 |
| Aug 7, 2025 | 6.13 | 6.19 | 6.11 | 6.12 | 6.00 | -0.16% | 606,428 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.01 | -0.33% | 601,997 |
| Aug 5, 2025 | 6.10 | 6.16 | 6.10 | 6.15 | 6.03 | 0.82% | 659,709 |
| Aug 4, 2025 | 6.16 | 6.20 | 6.09 | 6.10 | 5.98 | -0.97% | 911,267 |
| Aug 3, 2025 | 6.25 | 6.25 | 6.10 | 6.16 | 6.04 | -2.07% | 723,256 |
| Jul 31, 2025 | 6.34 | 6.34 | 6.25 | 6.29 | 6.16 | -0.63% | 601,729 |
| Jul 30, 2025 | 6.32 | 6.38 | 6.27 | 6.33 | 6.20 | 0.32% | 769,148 |
| Jul 29, 2025 | 6.33 | 6.34 | 6.25 | 6.31 | 6.18 | -0.63% | 593,679 |
| Jul 28, 2025 | 6.31 | 6.40 | 6.30 | 6.35 | 6.22 | 0.32% | 578,883 |
| Jul 27, 2025 | 6.36 | 6.38 | 6.25 | 6.33 | 6.20 | -0.47% | 1,018,810 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.31 | 6.36 | 6.23 | -0.78% | 693,461 |
| Jul 23, 2025 | 6.35 | 6.42 | 6.32 | 6.41 | 6.28 | 0.94% | 705,320 |
| Jul 22, 2025 | 6.36 | 6.41 | 6.30 | 6.35 | 6.22 | - | 1,046,484 |
| Jul 21, 2025 | 6.44 | 6.46 | 6.31 | 6.35 | 6.22 | -1.40% | 1,467,312 |
| Jul 20, 2025 | 6.35 | 6.51 | 6.35 | 6.44 | 6.31 | 1.42% | 1,934,966 |
| Jul 17, 2025 | 6.37 | 6.45 | 6.31 | 6.35 | 6.22 | -0.47% | 1,514,171 |
| Jul 16, 2025 | 6.24 | 6.55 | 6.17 | 6.38 | 6.25 | 1.92% | 4,782,758 |
| Jul 15, 2025 | 6.26 | 6.38 | 6.22 | 6.26 | 6.13 | 0.16% | 3,439,717 |
| Jul 14, 2025 | 6.21 | 6.29 | 6.14 | 6.25 | 6.12 | 0.81% | 2,771,879 |
| Jul 13, 2025 | 6.06 | 6.29 | 6.06 | 6.20 | 6.08 | 2.31% | 3,289,294 |
| Jul 10, 2025 | 6.00 | 6.09 | 5.99 | 6.06 | 5.94 | 1.00% | 2,306,418 |