Saudi Manpower Solutions Company (TADAWUL:1834)
Saudi Arabia
· Delayed Price · Currency is SAR 5.52
-0.04 (-0.72%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:1834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.60% | 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 |
| Mar 5, 2026 | 5.14 | 5.22 | 5.13 | 5.17 | 5.03 | 0.78% | 976,985 |
| Mar 4, 2026 | 4.94 | 5.15 | 4.94 | 5.13 | 4.99 | 3.85% | 1,702,260 |
| Mar 3, 2026 | 5.00 | 5.03 | 4.89 | 4.94 | 4.81 | -1.40% | 1,358,567 |
| Mar 2, 2026 | 5.04 | 5.18 | 4.98 | 5.01 | 4.88 | -1.38% | 1,974,517 |
| Mar 1, 2026 | 5.00 | 5.28 | 4.98 | 5.08 | 4.94 | -4.15% | 3,091,663 |
| Feb 26, 2026 | 5.34 | 5.44 | 5.30 | 5.30 | 5.16 | -0.93% | 988,886 |
| Feb 25, 2026 | 5.45 | 5.51 | 5.35 | 5.35 | 5.21 | -2.19% | 524,353 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.42 | 5.47 | 5.32 | -1.62% | 439,181 |
| Feb 23, 2026 | 5.60 | 5.64 | 5.44 | 5.56 | 5.41 | -1.42% | 2,093,095 |
| Feb 19, 2026 | 5.82 | 5.83 | 5.61 | 5.64 | 5.49 | -2.93% | 761,840 |
| Feb 18, 2026 | 5.73 | 5.90 | 5.70 | 5.81 | 5.65 | 1.40% | 726,329 |
| Feb 17, 2026 | 5.79 | 5.79 | 5.72 | 5.73 | 5.58 | -1.04% | 1,011,011 |
| Feb 16, 2026 | 5.90 | 6.00 | 5.78 | 5.79 | 5.64 | -1.36% | 4,548,283 |
| Feb 15, 2026 | 5.88 | 5.89 | 5.86 | 5.87 | 5.71 | 0.17% | 571,732 |
| Feb 12, 2026 | 5.89 | 5.89 | 5.84 | 5.86 | 5.70 | -0.68% | 578,348 |
| Feb 11, 2026 | 5.87 | 5.90 | 5.82 | 5.90 | 5.74 | 0.51% | 725,032 |
| Feb 10, 2026 | 5.89 | 5.93 | 5.84 | 5.87 | 5.71 | -0.34% | 1,413,529 |
| Feb 9, 2026 | 5.92 | 5.95 | 5.80 | 5.89 | 5.73 | -0.51% | 1,587,167 |
| Feb 8, 2026 | 5.96 | 6.02 | 5.91 | 5.92 | 5.76 | -0.50% | 823,776 |
| Feb 5, 2026 | 5.97 | 6.00 | 5.95 | 5.95 | 5.79 | -0.34% | 1,351,385 |
| Feb 4, 2026 | 5.99 | 6.08 | 5.96 | 5.97 | 5.81 | -0.33% | 1,195,994 |
| Feb 3, 2026 | 5.99 | 6.06 | 5.97 | 5.99 | 5.83 | 0.17% | 1,329,976 |
| Feb 2, 2026 | 5.74 | 6.16 | 5.71 | 5.98 | 5.82 | 3.82% | 2,637,869 |
| Feb 1, 2026 | 5.91 | 5.94 | 5.74 | 5.76 | 5.61 | -2.54% | 1,063,094 |
| Jan 29, 2026 | 5.93 | 6.00 | 5.91 | 5.91 | 5.75 | -0.34% | 1,781,059 |
| Jan 28, 2026 | 6.01 | 6.01 | 5.90 | 5.93 | 5.77 | -1.17% | 1,596,996 |
| Jan 27, 2026 | 5.91 | 6.00 | 5.86 | 6.00 | 5.84 | 1.52% | 2,362,855 |
| Jan 26, 2026 | 5.84 | 5.94 | 5.82 | 5.91 | 5.75 | 1.20% | 2,095,909 |
| Jan 25, 2026 | 5.85 | 5.91 | 5.77 | 5.84 | 5.68 | -0.17% | 1,432,752 |
| Jan 22, 2026 | 5.90 | 5.93 | 5.83 | 5.85 | 5.69 | -1.18% | 1,878,455 |
| Jan 21, 2026 | 5.83 | 5.94 | 5.75 | 5.92 | 5.76 | 1.02% | 2,458,661 |
| Jan 20, 2026 | 5.73 | 5.90 | 5.73 | 5.86 | 5.70 | 2.45% | 3,867,444 |
| Jan 19, 2026 | 5.65 | 5.73 | 5.58 | 5.72 | 5.57 | 2.14% | 3,103,429 |
| Jan 18, 2026 | 5.73 | 5.84 | 5.57 | 5.60 | 5.45 | -1.58% | 5,075,456 |
| Jan 15, 2026 | 5.82 | 5.99 | 5.66 | 5.69 | 5.54 | 0.35% | 7,810,153 |
| Jan 14, 2026 | 5.60 | 5.92 | 5.55 | 5.67 | 5.52 | 1.25% | 7,057,149 |
| Jan 13, 2026 | 5.42 | 5.63 | 5.39 | 5.60 | 5.45 | 3.32% | 2,523,091 |
| Jan 12, 2026 | 5.36 | 5.47 | 5.35 | 5.42 | 5.28 | 1.12% | 957,873 |
| Jan 11, 2026 | 5.27 | 5.37 | 5.27 | 5.36 | 5.22 | 1.90% | 698,503 |
| Jan 8, 2026 | 5.25 | 5.27 | 5.21 | 5.26 | 5.12 | -0.19% | 611,166 |
| Jan 7, 2026 | 5.32 | 5.36 | 5.20 | 5.27 | 5.13 | 1.74% | 1,830,080 |
| Jan 6, 2026 | 5.23 | 5.27 | 5.14 | 5.18 | 5.04 | -0.96% | 1,146,694 |
| Jan 5, 2026 | 5.29 | 5.34 | 5.17 | 5.23 | 5.09 | -1.13% | 1,236,867 |
| Jan 4, 2026 | 5.37 | 5.37 | 5.24 | 5.29 | 5.15 | -1.49% | 588,890 |
| Jan 1, 2026 | 5.31 | 5.39 | 5.31 | 5.37 | 5.23 | 1.70% | 770,658 |
| Dec 31, 2025 | 5.08 | 5.29 | 5.08 | 5.28 | 5.14 | 5.39% | 1,084,677 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.98 | 5.01 | 4.88 | -3.65% | 1,146,316 |
| Dec 29, 2025 | 5.16 | 5.21 | 5.12 | 5.20 | 5.06 | 0.39% | 767,108 |
| Dec 28, 2025 | 5.24 | 5.24 | 5.09 | 5.18 | 5.04 | -1.15% | 1,287,289 |
| Dec 25, 2025 | 5.28 | 5.30 | 5.23 | 5.24 | 5.10 | -0.76% | 484,781 |
| Dec 24, 2025 | 5.35 | 5.37 | 5.27 | 5.28 | 5.14 | -1.49% | 739,944 |
| Dec 23, 2025 | 5.29 | 5.36 | 5.28 | 5.36 | 5.22 | 1.32% | 746,405 |
| Dec 22, 2025 | 5.38 | 5.38 | 5.29 | 5.29 | 5.15 | -1.31% | 643,123 |
| Dec 21, 2025 | 5.27 | 5.38 | 5.27 | 5.36 | 5.22 | 1.52% | 541,286 |
| Dec 18, 2025 | 5.33 | 5.34 | 5.27 | 5.28 | 5.14 | -0.75% | 735,295 |
| Dec 17, 2025 | 5.27 | 5.35 | 5.21 | 5.32 | 5.18 | 0.38% | 1,328,920 |
| Dec 16, 2025 | 5.38 | 5.39 | 5.30 | 5.30 | 5.16 | -1.30% | 474,968 |
| Dec 15, 2025 | 5.32 | 5.38 | 5.30 | 5.37 | 5.23 | 0.75% | 544,608 |
| Dec 14, 2025 | 5.40 | 5.40 | 5.31 | 5.33 | 5.19 | -1.11% | 495,175 |
| Dec 11, 2025 | 5.40 | 5.42 | 5.35 | 5.39 | 5.25 | -0.19% | 421,406 |
| Dec 10, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.26 | 0.75% | 522,526 |
| Dec 9, 2025 | 5.32 | 5.39 | 5.28 | 5.36 | 5.22 | 0.75% | 679,238 |
| Dec 8, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.18 | -1.12% | 885,218 |
| Dec 7, 2025 | 5.42 | 5.47 | 5.36 | 5.38 | 5.24 | -1.28% | 567,234 |
| Dec 4, 2025 | 5.35 | 5.48 | 5.34 | 5.45 | 5.30 | 2.44% | 1,188,693 |
| Dec 3, 2025 | 5.28 | 5.36 | 5.28 | 5.32 | 5.18 | 0.76% | 429,561 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.14 | -1.12% | 819,929 |