Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 4.980
-0.100 (-1.97%)
Oct 15, 2026, 3:16 PM AST
TADAWUL:1834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.09 | 5.09 | 4.91 | 4.98 | 4.98 | -1.97% | 1,685,964 |
| Oct 14, 2026 | 5.29 | 5.29 | 5.04 | 5.08 | 5.08 | -3.97% | 2,328,038 |
| Oct 13, 2026 | 5.33 | 5.38 | 5.26 | 5.29 | 5.29 | -0.94% | 875,319 |
| Oct 12, 2026 | 5.34 | 5.36 | 5.30 | 5.34 | 5.34 | - | 700,417 |
| Oct 11, 2026 | 5.35 | 5.39 | 5.22 | 5.34 | 5.34 | -0.37% | 750,254 |
| Oct 8, 2026 | 5.49 | 5.49 | 5.33 | 5.36 | 5.36 | -2.72% | 1,188,234 |
| Oct 7, 2026 | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | 0.36% | 862,617 |
| Oct 6, 2026 | 5.51 | 5.54 | 5.45 | 5.49 | 5.49 | 0.18% | 1,252,840 |
| Oct 5, 2026 | 5.50 | 5.51 | 5.40 | 5.48 | 5.48 | -0.18% | 1,236,995 |
| Oct 4, 2026 | 5.42 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 567,004 |
| Oct 1, 2026 | 5.45 | 5.47 | 5.37 | 5.42 | 5.42 | -0.55% | 1,178,232 |
| Sep 30, 2026 | 5.40 | 5.45 | 5.38 | 5.45 | 5.45 | 1.30% | 1,696,378 |
| Sep 29, 2026 | 5.53 | 5.55 | 5.34 | 5.38 | 5.38 | -2.89% | 3,799,157 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.42% | 1,103,603 |
| Sep 27, 2026 | 5.61 | 5.68 | 5.59 | 5.62 | 5.62 | 0.36% | 875,751 |
| Sep 24, 2026 | 5.61 | 5.66 | 5.60 | 5.60 | 5.60 | -0.53% | 685,466 |
| Sep 22, 2026 | 5.52 | 5.67 | 5.52 | 5.63 | 5.63 | 1.08% | 730,138 |
| Sep 21, 2026 | 5.57 | 5.59 | 5.50 | 5.57 | 5.57 | - | 1,189,028 |
| Sep 20, 2026 | 5.70 | 5.70 | 5.56 | 5.57 | 5.57 | -1.59% | 591,119 |
| Sep 17, 2026 | 5.57 | 5.70 | 5.57 | 5.66 | 5.66 | 1.25% | 1,002,919 |
| Sep 16, 2026 | 5.70 | 5.76 | 5.56 | 5.59 | 5.59 | -1.76% | 2,103,420 |
| Sep 15, 2026 | 5.73 | 5.80 | 5.65 | 5.69 | 5.69 | -0.70% | 3,934,710 |
| Sep 14, 2026 | 5.68 | 5.74 | 5.65 | 5.73 | 5.73 | 0.70% | 2,659,387 |
| Sep 13, 2026 | 5.62 | 5.71 | 5.60 | 5.69 | 5.69 | 0.35% | 1,224,662 |
| Sep 10, 2026 | 5.60 | 5.74 | 5.60 | 5.67 | 5.67 | 1.07% | 3,522,233 |
| Sep 9, 2026 | 5.69 | 5.69 | 5.60 | 5.61 | 5.61 | -1.06% | 591,668 |
| Sep 8, 2026 | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | -0.53% | 290,407 |
| Sep 7, 2026 | 5.72 | 5.74 | 5.69 | 5.70 | 5.70 | -0.35% | 398,928 |
| Sep 6, 2026 | 5.78 | 5.78 | 5.70 | 5.72 | 5.72 | -1.04% | 721,288 |
| Sep 3, 2026 | 5.77 | 5.79 | 5.74 | 5.78 | 5.78 | 0.17% | 796,963 |
| Sep 2, 2026 | 5.78 | 5.80 | 5.73 | 5.77 | 5.77 | -0.52% | 1,111,030 |
| Sep 1, 2026 | 5.78 | 5.81 | 5.76 | 5.80 | 5.80 | 0.35% | 971,381 |
| Aug 31, 2026 | 5.74 | 5.82 | 5.74 | 5.78 | 5.78 | 0.35% | 1,457,786 |
| Aug 30, 2026 | 5.87 | 5.89 | 5.73 | 5.76 | 5.76 | -1.03% | 3,322,116 |
| Aug 27, 2026 | 5.94 | 5.99 | 5.89 | 5.97 | 5.82 | 0.84% | 5,473,457 |
| Aug 26, 2026 | 5.94 | 5.96 | 5.88 | 5.92 | 5.77 | 0.34% | 2,210,844 |
| Aug 25, 2026 | 5.98 | 5.99 | 5.88 | 5.90 | 5.75 | -1.17% | 2,371,581 |
| Aug 24, 2026 | 5.89 | 6.00 | 5.87 | 5.97 | 5.82 | 1.70% | 3,328,019 |
| Aug 23, 2026 | 5.80 | 5.89 | 5.80 | 5.87 | 5.72 | 1.73% | 1,915,957 |
| Aug 20, 2026 | 5.80 | 5.82 | 5.70 | 5.77 | 5.63 | 1.05% | 3,093,987 |
| Aug 19, 2026 | 5.69 | 5.71 | 5.62 | 5.71 | 5.57 | 0.35% | 1,975,888 |
| Aug 18, 2026 | 5.70 | 5.76 | 5.60 | 5.69 | 5.55 | -0.18% | 2,518,223 |
| Aug 17, 2026 | 5.71 | 5.71 | 5.60 | 5.70 | 5.56 | -0.18% | 2,070,956 |
| Aug 16, 2026 | 5.71 | 5.79 | 5.66 | 5.71 | 5.57 | 0.35% | 1,062,689 |
| Aug 13, 2026 | 5.75 | 5.77 | 5.67 | 5.69 | 5.55 | -1.56% | 1,706,141 |
| Aug 12, 2026 | 5.80 | 5.84 | 5.72 | 5.78 | 5.63 | -0.17% | 1,498,471 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.74 | 5.79 | 5.64 | -1.53% | 2,224,423 |
| Aug 10, 2026 | 6.35 | 6.35 | 5.84 | 5.88 | 5.73 | -7.40% | 5,579,191 |
| Aug 9, 2026 | 6.50 | 6.61 | 6.35 | 6.35 | 6.19 | -0.78% | 1,794,968 |
| Aug 6, 2026 | 6.42 | 6.47 | 6.36 | 6.40 | 6.24 | -1.23% | 947,958 |