Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia
· Delayed Price · Currency is SAR 5.45
+0.13 (2.44%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:1834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | 2.44% | 1,188,693 |
| Dec 3, 2025 | 5.28 | 5.36 | 5.28 | 5.32 | 5.32 | 0.76% | 429,561 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.12% | 819,929 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 1.33% | 750,509 |
| Nov 30, 2025 | 5.42 | 5.43 | 5.27 | 5.27 | 5.27 | -2.23% | 830,213 |
| Nov 27, 2025 | 5.36 | 5.40 | 5.29 | 5.39 | 5.39 | 0.94% | 918,627 |
| Nov 26, 2025 | 5.30 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 1,105,028 |
| Nov 25, 2025 | 5.48 | 5.48 | 5.31 | 5.31 | 5.31 | -3.28% | 962,778 |
| Nov 24, 2025 | 5.42 | 5.49 | 5.35 | 5.49 | 5.49 | 1.67% | 2,131,800 |
| Nov 23, 2025 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | -1.64% | 2,431,008 |
| Nov 20, 2025 | 5.51 | 5.52 | 5.44 | 5.49 | 5.49 | -0.36% | 2,365,877 |
| Nov 19, 2025 | 5.60 | 5.64 | 5.50 | 5.51 | 5.51 | -1.43% | 1,918,321 |
| Nov 18, 2025 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | -1.76% | 2,149,717 |
| Nov 17, 2025 | 5.68 | 5.72 | 5.61 | 5.69 | 5.69 | 0.18% | 721,491 |
| Nov 16, 2025 | 5.80 | 5.81 | 5.65 | 5.68 | 5.68 | -2.24% | 851,989 |
| Nov 13, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | 5.81 | -1.19% | 1,211,525 |
| Nov 12, 2025 | 5.89 | 5.95 | 5.85 | 5.88 | 5.88 | -0.17% | 1,300,714 |
| Nov 11, 2025 | 6.08 | 6.09 | 5.89 | 5.89 | 5.89 | 0.86% | 3,365,659 |
| Nov 10, 2025 | 5.77 | 5.87 | 5.75 | 5.84 | 5.84 | 1.21% | 1,287,359 |
| Nov 9, 2025 | 5.80 | 5.82 | 5.70 | 5.77 | 5.77 | -0.35% | 624,147 |
| Nov 6, 2025 | 5.73 | 5.85 | 5.73 | 5.79 | 5.79 | 0.87% | 1,075,328 |
| Nov 5, 2025 | 5.85 | 5.85 | 5.72 | 5.74 | 5.74 | -1.71% | 1,159,154 |
| Nov 4, 2025 | 5.90 | 5.93 | 5.84 | 5.84 | 5.84 | -0.85% | 758,834 |
| Nov 3, 2025 | 5.96 | 5.98 | 5.87 | 5.89 | 5.89 | -1.34% | 794,975 |
| Nov 2, 2025 | 6.02 | 6.03 | 5.96 | 5.97 | 5.97 | -0.83% | 695,893 |
| Oct 30, 2025 | 6.02 | 6.08 | 6.00 | 6.02 | 6.02 | -0.33% | 981,491 |
| Oct 29, 2025 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 0.17% | 683,760 |
| Oct 28, 2025 | 6.09 | 6.09 | 6.02 | 6.03 | 6.03 | -0.33% | 890,369 |
| Oct 27, 2025 | 6.02 | 6.14 | 6.01 | 6.05 | 6.05 | 0.50% | 2,128,309 |
| Oct 26, 2025 | 5.95 | 6.09 | 5.95 | 6.02 | 6.02 | 1.18% | 1,321,890 |
| Oct 23, 2025 | 5.92 | 5.98 | 5.91 | 5.95 | 5.95 | 0.68% | 864,734 |
| Oct 22, 2025 | 6.04 | 6.08 | 5.91 | 5.91 | 5.91 | -2.15% | 1,886,218 |
| Oct 21, 2025 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | -1.63% | 3,126,877 |
| Oct 20, 2025 | 6.24 | 6.28 | 6.13 | 6.14 | 6.14 | -1.60% | 2,537,550 |
| Oct 19, 2025 | 6.23 | 6.35 | 6.21 | 6.24 | 6.24 | 0.48% | 4,696,967 |
| Oct 16, 2025 | 6.08 | 6.25 | 6.05 | 6.21 | 6.21 | 1.97% | 11,422,660 |
| Oct 15, 2025 | 6.13 | 6.13 | 6.00 | 6.09 | 6.09 | - | 3,076,245 |
| Oct 14, 2025 | 6.02 | 6.15 | 5.99 | 6.09 | 6.09 | 1.16% | 6,238,148 |
| Oct 13, 2025 | 6.00 | 6.07 | 5.95 | 6.02 | 6.02 | 0.67% | 2,834,288 |
| Oct 12, 2025 | 5.82 | 6.20 | 5.80 | 5.98 | 5.98 | 0.67% | 9,857,282 |
| Oct 9, 2025 | 5.93 | 5.95 | 5.89 | 5.94 | 5.94 | - | 1,042,467 |
| Oct 8, 2025 | 6.06 | 6.07 | 5.92 | 5.94 | 5.94 | -2.14% | 2,129,368 |
| Oct 7, 2025 | 6.10 | 6.11 | 6.06 | 6.07 | 6.07 | -0.49% | 664,335 |
| Oct 6, 2025 | 6.08 | 6.15 | 6.06 | 6.10 | 6.10 | 0.66% | 1,654,950 |
| Oct 5, 2025 | 6.04 | 6.12 | 6.04 | 6.06 | 6.06 | 0.33% | 1,213,591 |
| Oct 2, 2025 | 6.08 | 6.12 | 6.00 | 6.04 | 6.04 | -0.33% | 1,770,058 |
| Oct 1, 2025 | 6.08 | 6.11 | 6.06 | 6.06 | 6.06 | -0.33% | 780,854 |
| Sep 30, 2025 | 6.13 | 6.14 | 6.06 | 6.08 | 6.08 | -0.65% | 823,593 |
| Sep 29, 2025 | 6.03 | 6.13 | 5.98 | 6.12 | 6.12 | 2.00% | 1,412,933 |
| Sep 28, 2025 | 5.99 | 6.05 | 5.92 | 6.00 | 6.00 | 1.01% | 1,167,579 |