Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.78
+0.01 (0.17%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:1834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 6.44 | 6.49 | 6.40 | 6.48 | 6.32 | 0.47% | 1,502,061 |
| Aug 4, 2026 | 6.36 | 6.46 | 6.36 | 6.45 | 6.29 | 1.42% | 1,392,913 |
| Aug 3, 2026 | 6.18 | 6.40 | 6.18 | 6.36 | 6.20 | 2.42% | 1,215,443 |
| Aug 2, 2026 | 6.18 | 6.21 | 6.14 | 6.21 | 6.05 | -0.32% | 199,095 |
| Jul 30, 2026 | 6.15 | 6.23 | 6.08 | 6.23 | 6.07 | 0.81% | 1,687,862 |
| Jul 29, 2026 | 6.24 | 6.24 | 6.11 | 6.18 | 6.02 | -1.44% | 975,319 |
| Jul 28, 2026 | 6.25 | 6.33 | 6.20 | 6.27 | 6.11 | 0.32% | 1,166,536 |
| Jul 27, 2026 | 6.24 | 6.28 | 6.20 | 6.25 | 6.09 | 0.16% | 850,306 |
| Jul 26, 2026 | 6.30 | 6.32 | 6.22 | 6.24 | 6.08 | -1.11% | 318,308 |
| Jul 23, 2026 | 6.24 | 6.35 | 6.21 | 6.31 | 6.15 | 1.12% | 1,423,911 |
| Jul 22, 2026 | 6.23 | 6.27 | 6.19 | 6.24 | 6.08 | 0.16% | 1,270,428 |
| Jul 21, 2026 | 6.20 | 6.30 | 6.19 | 6.23 | 6.07 | 0.32% | 1,086,174 |
| Jul 20, 2026 | 6.23 | 6.28 | 6.19 | 6.21 | 6.05 | -0.32% | 1,007,468 |
| Jul 19, 2026 | 6.48 | 6.48 | 6.22 | 6.23 | 6.07 | -3.41% | 1,259,956 |
| Jul 16, 2026 | 6.31 | 6.48 | 6.31 | 6.45 | 6.29 | 2.06% | 2,283,851 |
| Jul 15, 2026 | 6.35 | 6.42 | 6.29 | 6.32 | 6.16 | -0.47% | 2,688,056 |
| Jul 14, 2026 | 6.24 | 6.35 | 6.22 | 6.35 | 6.19 | 1.60% | 2,447,442 |
| Jul 13, 2026 | 6.14 | 6.29 | 6.14 | 6.25 | 6.09 | 1.79% | 1,223,241 |
| Jul 12, 2026 | 6.23 | 6.23 | 6.13 | 6.14 | 5.99 | -1.76% | 766,477 |
| Jul 9, 2026 | 6.23 | 6.29 | 6.16 | 6.25 | 6.09 | - | 1,870,945 |
| Jul 8, 2026 | 6.25 | 6.34 | 6.18 | 6.25 | 6.09 | -0.79% | 1,607,029 |
| Jul 7, 2026 | 6.09 | 6.30 | 6.05 | 6.30 | 6.14 | 3.45% | 1,425,358 |
| Jul 6, 2026 | 6.14 | 6.16 | 6.08 | 6.09 | 5.94 | -0.98% | 1,166,740 |
| Jul 5, 2026 | 6.32 | 6.32 | 6.11 | 6.15 | 6.00 | -2.38% | 1,290,264 |
| Jul 2, 2026 | 6.28 | 6.32 | 6.25 | 6.30 | 6.14 | -0.79% | 882,752 |
| Jul 1, 2026 | 6.30 | 6.39 | 6.26 | 6.35 | 6.19 | 0.79% | 2,412,240 |
| Jun 30, 2026 | 6.22 | 6.30 | 6.14 | 6.30 | 6.14 | 1.29% | 1,298,358 |
| Jun 29, 2026 | 6.18 | 6.23 | 6.07 | 6.22 | 6.06 | 0.65% | 1,411,789 |
| Jun 28, 2026 | 6.32 | 6.32 | 6.16 | 6.18 | 6.02 | -2.22% | 907,061 |