Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.92
+0.09 (1.54%)
May 21, 2026, 3:18 PM AST
TADAWUL:1834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.83 | 5.92 | 5.81 | 5.92 | 5.92 | 1.54% | 4,296,934 |
| May 20, 2026 | 5.93 | 5.99 | 5.82 | 5.83 | 5.83 | -1.69% | 4,099,047 |
| May 19, 2026 | 5.86 | 6.06 | 5.83 | 5.93 | 5.93 | 1.37% | 19,016,220 |
| May 18, 2026 | 5.85 | 5.94 | 5.82 | 5.85 | 5.85 | 0.34% | 3,675,731 |
| May 17, 2026 | 5.82 | 5.95 | 5.80 | 5.83 | 5.83 | - | 2,466,073 |
| May 14, 2026 | 5.85 | 6.00 | 5.82 | 5.83 | 5.83 | -0.51% | 7,160,730 |
| May 13, 2026 | 5.87 | 5.95 | 5.81 | 5.86 | 5.86 | -0.17% | 1,400,702 |
| May 12, 2026 | 5.88 | 5.98 | 5.85 | 5.87 | 5.87 | -0.17% | 2,014,934 |
| May 11, 2026 | 5.90 | 5.94 | 5.86 | 5.88 | 5.88 | 0.17% | 2,435,850 |
| May 10, 2026 | 5.81 | 5.99 | 5.81 | 5.87 | 5.87 | 1.56% | 3,068,718 |
| May 7, 2026 | 5.75 | 5.78 | 5.68 | 5.78 | 5.78 | 0.52% | 1,074,836 |
| May 6, 2026 | 5.73 | 5.77 | 5.70 | 5.75 | 5.75 | -0.35% | 1,002,000 |
| May 5, 2026 | 5.77 | 5.80 | 5.71 | 5.77 | 5.77 | 0.17% | 1,723,749 |
| May 4, 2026 | 5.71 | 5.78 | 5.62 | 5.76 | 5.76 | 0.88% | 1,923,480 |
| May 3, 2026 | 5.65 | 5.78 | 5.61 | 5.71 | 5.71 | 2.15% | 1,953,355 |
| Apr 30, 2026 | 5.52 | 5.66 | 5.51 | 5.59 | 5.59 | 1.27% | 2,488,380 |
| Apr 29, 2026 | 5.53 | 5.56 | 5.51 | 5.52 | 5.52 | -0.72% | 686,522 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.51 | 5.56 | 5.56 | 0.18% | 656,057 |
| Apr 27, 2026 | 5.55 | 5.59 | 5.50 | 5.55 | 5.55 | 0.36% | 1,045,487 |
| Apr 26, 2026 | 5.54 | 5.58 | 5.51 | 5.53 | 5.53 | - | 525,816 |
| Apr 23, 2026 | 5.57 | 5.59 | 5.53 | 5.53 | 5.53 | -1.25% | 592,116 |
| Apr 22, 2026 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | 0.54% | 971,740 |
| Apr 21, 2026 | 5.63 | 5.65 | 5.56 | 5.57 | 5.57 | -0.71% | 809,065 |
| Apr 20, 2026 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | -1.41% | 1,363,296 |
| Apr 19, 2026 | 5.78 | 5.85 | 5.67 | 5.69 | 5.69 | -1.56% | 1,967,300 |
| Apr 16, 2026 | 5.82 | 5.83 | 5.73 | 5.78 | 5.78 | -0.69% | 2,734,738 |
| Apr 15, 2026 | 5.57 | 5.82 | 5.56 | 5.82 | 5.82 | 4.68% | 3,843,078 |
| Apr 14, 2026 | 5.48 | 5.59 | 5.47 | 5.56 | 5.56 | 1.28% | 1,772,253 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.42 | 5.49 | 5.49 | 0.73% | 901,246 |
| Apr 12, 2026 | 5.47 | 5.50 | 5.44 | 5.45 | 5.45 | -1.09% | 503,467 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.45 | 5.51 | 5.51 | 0.18% | 960,333 |
| Apr 8, 2026 | 5.51 | 5.57 | 5.50 | 5.50 | 5.50 | 1.29% | 2,065,598 |
| Apr 7, 2026 | 5.48 | 5.50 | 5.37 | 5.43 | 5.43 | -1.81% | 1,734,992 |
| Apr 6, 2026 | 5.52 | 5.55 | 5.46 | 5.53 | 5.53 | 1.10% | 1,799,990 |
| Apr 5, 2026 | 5.60 | 5.68 | 5.57 | 5.62 | 5.47 | 0.54% | 2,920,889 |
| Apr 2, 2026 | 5.56 | 5.61 | 5.45 | 5.59 | 5.44 | 0.90% | 4,500,160 |
| Apr 1, 2026 | 5.64 | 5.64 | 5.51 | 5.54 | 5.39 | -1.07% | 2,791,056 |
| Mar 31, 2026 | 5.42 | 5.69 | 5.39 | 5.60 | 5.45 | 3.32% | 4,049,486 |
| Mar 30, 2026 | 5.41 | 5.55 | 5.41 | 5.42 | 5.28 | 1.31% | 4,437,033 |
| Mar 29, 2026 | 5.44 | 5.44 | 5.33 | 5.35 | 5.21 | -0.37% | 1,317,763 |
| Mar 26, 2026 | 5.32 | 5.48 | 5.31 | 5.37 | 5.23 | 0.94% | 2,581,823 |
| Mar 25, 2026 | 5.25 | 5.50 | 5.25 | 5.32 | 5.18 | 2.31% | 3,519,441 |
| Mar 24, 2026 | 5.21 | 5.32 | 5.14 | 5.20 | 5.06 | 1.36% | 4,335,269 |
| Mar 16, 2026 | 5.13 | 5.17 | 5.10 | 5.13 | 4.99 | - | 779,999 |
| Mar 15, 2026 | 5.17 | 5.17 | 5.05 | 5.13 | 4.99 | 0.20% | 539,158 |
| Mar 12, 2026 | 5.16 | 5.16 | 5.07 | 5.12 | 4.98 | -0.78% | 903,264 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.13 | 5.16 | 5.02 | -2.09% | 1,094,002 |
| Mar 10, 2026 | 5.21 | 5.28 | 5.20 | 5.27 | 5.13 | 1.35% | 1,551,910 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.19 | 5.20 | 5.06 | -5.28% | 2,036,437 |
| Mar 8, 2026 | 5.17 | 5.52 | 5.17 | 5.49 | 5.34 | 6.19% | 2,479,824 |