Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia · Delayed Price · Currency is SAR 5.60
-0.03 (-0.53%)
Sep 24, 2026, 3:18 PM AST
TADAWUL:1834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |