Saudi Manpower Solutions Company 1834
TADAWUL · Saudi Arabia · Commercial Services
SAR 5.42-0.03 (-0.55%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 5.42 | -0.55% | SAR 5.45 | SAR 5.47 | SAR 5.37 | 1.18M |
| 2026-09-30 | SAR 5.45 | +1.30% | SAR 5.40 | SAR 5.45 | SAR 5.38 | 1.70M |
| 2026-09-29 | SAR 5.38 | -2.89% | SAR 5.53 | SAR 5.55 | SAR 5.34 | 3.80M |
| 2026-09-28 | SAR 5.54 | -1.42% | SAR 5.60 | SAR 5.60 | SAR 5.51 |
| 1.10M |
| 2026-09-27 | SAR 5.62 | +0.36% | SAR 5.61 | SAR 5.68 | SAR 5.59 | 875.75K |
| 2026-09-24 | SAR 5.60 | -0.53% | SAR 5.61 | SAR 5.66 | SAR 5.60 | 685.47K |
| 2026-09-22 | SAR 5.63 | +1.08% | SAR 5.52 | SAR 5.67 | SAR 5.52 | 730.14K |
| 2026-09-21 | SAR 5.57 | 0.00% | SAR 5.57 | SAR 5.59 | SAR 5.50 | 1.19M |
| 2026-09-20 | SAR 5.57 | -1.59% | SAR 5.70 | SAR 5.70 | SAR 5.56 | 591.12K |
| 2026-09-17 | SAR 5.66 | +1.25% | SAR 5.57 | SAR 5.70 | SAR 5.57 | 1.00M |
| 2026-09-16 | SAR 5.59 | -1.76% | SAR 5.70 | SAR 5.76 | SAR 5.56 | 2.10M |
| 2026-09-15 | SAR 5.69 | -0.70% | SAR 5.73 | SAR 5.80 | SAR 5.65 | 3.93M |
| 2026-09-14 | SAR 5.73 | +0.70% | SAR 5.68 | SAR 5.74 | SAR 5.65 | 2.66M |
| 2026-09-13 | SAR 5.69 | +0.35% | SAR 5.62 | SAR 5.71 | SAR 5.60 | 1.22M |
| 2026-09-10 | SAR 5.67 | +1.07% | SAR 5.60 | SAR 5.74 | SAR 5.60 | 3.52M |
| 2026-09-09 | SAR 5.61 | -1.06% | SAR 5.69 | SAR 5.69 | SAR 5.60 | 591.67K |
| 2026-09-08 | SAR 5.67 | -0.53% | SAR 5.69 | SAR 5.69 | SAR 5.65 | 290.41K |
| 2026-09-07 | SAR 5.70 | -1.38% | SAR 5.72 | SAR 5.74 | SAR 5.69 | 398.93K |
| 2026-09-06 | SAR 5.78 | 0.00% | SAR 5.77 | SAR 5.79 | SAR 5.74 | 796.96K |
| 2026-09-03 | SAR 5.78 | +0.17% | SAR 5.77 | SAR 5.79 | SAR 5.74 | 796.96K |
| 2026-09-02 | SAR 5.77 | -0.52% | SAR 5.78 | SAR 5.80 | SAR 5.73 | 1.11M |
| 2026-09-01 | SAR 5.80 | +0.35% | SAR 5.78 | SAR 5.81 | SAR 5.76 | 971.38K |
| 2026-08-31 | SAR 5.78 | +0.35% | SAR 5.74 | SAR 5.82 | SAR 5.74 | 1.46M |
| 2026-08-30 | SAR 5.76 | -3.52% | SAR 5.87 | SAR 5.89 | SAR 5.73 | 3.32M |
| 2026-08-27 | SAR 5.97 | +0.84% | SAR 5.94 | SAR 5.99 | SAR 5.89 | 5.47M |
| 2026-08-26 | SAR 5.92 | +0.34% | SAR 5.94 | SAR 5.96 | SAR 5.88 | 2.21M |
| 2026-08-25 | SAR 5.90 | -1.17% | SAR 5.98 | SAR 5.99 | SAR 5.88 | 2.37M |
| 2026-08-24 | SAR 5.97 | +1.70% | SAR 5.89 | SAR 6.00 | SAR 5.87 | 3.33M |
| 2026-08-23 | SAR 5.87 | +1.73% | SAR 5.80 | SAR 5.89 | SAR 5.80 | 1.92M |
| 2026-08-20 | SAR 5.77 | +1.05% | SAR 5.80 | SAR 5.82 | SAR 5.70 | 3.09M |
| 2026-08-19 | SAR 5.71 | +0.35% | SAR 5.69 | SAR 5.71 | SAR 5.62 | 1.98M |
| 2026-08-18 | SAR 5.69 | -0.18% | SAR 5.70 | SAR 5.76 | SAR 5.60 | 2.52M |
| 2026-08-17 | SAR 5.70 | +0.18% | SAR 5.71 | SAR 5.71 | SAR 5.60 | 2.07M |
| 2026-08-16 | SAR 5.69 | 0.00% | SAR 5.69 | SAR 5.69 | SAR 5.69 | 0 |
| 2026-08-13 | SAR 5.69 | -1.56% | SAR 5.75 | SAR 5.77 | SAR 5.67 | 1.71M |
| 2026-08-12 | SAR 5.78 | -0.17% | SAR 5.80 | SAR 5.84 | SAR 5.72 | 1.50M |
| 2026-08-11 | SAR 5.79 | -1.53% | SAR 5.90 | SAR 5.90 | SAR 5.74 | 2.22M |
| 2026-08-10 | SAR 5.88 | -7.40% | SAR 6.35 | SAR 6.35 | SAR 5.84 | 5.58M |
| 2026-08-09 | SAR 6.35 | -0.78% | SAR 6.50 | SAR 6.61 | SAR 6.35 | 1.79M |
| 2026-08-06 | SAR 6.40 | -1.23% | SAR 6.42 | SAR 6.47 | SAR 6.36 | 947.96K |
| 2026-08-05 | SAR 6.48 | +0.47% | SAR 6.44 | SAR 6.49 | SAR 6.40 | 1.50M |
| 2026-08-04 | SAR 6.45 | +1.42% | SAR 6.36 | SAR 6.46 | SAR 6.36 | 1.39M |
| 2026-08-03 | SAR 6.36 | +2.42% | SAR 6.18 | SAR 6.40 | SAR 6.18 | 1.22M |
| 2026-08-02 | SAR 6.21 | -0.32% | SAR 6.18 | SAR 6.21 | SAR 6.14 | 199.10K |
| 2026-07-30 | SAR 6.23 | +0.81% | SAR 6.15 | SAR 6.23 | SAR 6.08 | 1.69M |
| 2026-07-29 | SAR 6.18 | -1.44% | SAR 6.24 | SAR 6.24 | SAR 6.11 | 975.32K |
| 2026-07-28 | SAR 6.27 | +0.32% | SAR 6.25 | SAR 6.33 | SAR 6.20 | 1.17M |
| 2026-07-27 | SAR 6.25 | +0.16% | SAR 6.24 | SAR 6.28 | SAR 6.20 | 850.31K |
| 2026-07-26 | SAR 6.24 | -1.11% | SAR 6.30 | SAR 6.32 | SAR 6.22 | 318.31K |
| 2026-07-23 | SAR 6.31 | +1.12% | SAR 6.24 | SAR 6.35 | SAR 6.21 | 1.42M |
| 2026-07-22 | SAR 6.24 | +0.16% | SAR 6.23 | SAR 6.27 | SAR 6.19 | 1.27M |
| 2026-07-21 | SAR 6.23 | +0.32% | SAR 6.20 | SAR 6.30 | SAR 6.19 | 1.09M |
| 2026-07-20 | SAR 6.21 | -0.32% | SAR 6.23 | SAR 6.28 | SAR 6.19 | 1.01M |
| 2026-07-19 | SAR 6.23 | -3.41% | SAR 6.48 | SAR 6.48 | SAR 6.22 | 1.26M |
| 2026-07-16 | SAR 6.45 | +2.06% | SAR 6.31 | SAR 6.48 | SAR 6.31 | 2.28M |
| 2026-07-15 | SAR 6.32 | -0.47% | SAR 6.35 | SAR 6.42 | SAR 6.29 | 2.69M |
| 2026-07-14 | SAR 6.35 | +1.60% | SAR 6.24 | SAR 6.35 | SAR 6.22 | 2.45M |
| 2026-07-13 | SAR 6.25 | +1.79% | SAR 6.14 | SAR 6.29 | SAR 6.14 | 1.22M |
| 2026-07-12 | SAR 6.14 | -1.76% | SAR 6.23 | SAR 6.23 | SAR 6.13 | 766.48K |
| 2026-07-09 | SAR 6.25 | 0.00% | SAR 6.23 | SAR 6.29 | SAR 6.16 | 1.87M |
| 2026-07-08 | SAR 6.25 | -0.79% | SAR 6.25 | SAR 6.34 | SAR 6.18 | 1.61M |
| 2026-07-07 | SAR 6.30 | +3.45% | SAR 6.09 | SAR 6.30 | SAR 6.05 | 1.43M |
| 2026-07-06 | SAR 6.09 | -0.98% | SAR 6.14 | SAR 6.16 | SAR 6.08 | 1.17M |
| 2026-07-05 | SAR 6.15 | -2.38% | SAR 6.32 | SAR 6.32 | SAR 6.11 | 1.29M |
| 2026-07-02 | SAR 6.30 | -0.79% | SAR 6.28 | SAR 6.32 | SAR 6.25 | 882.75K |
| 2026-07-01 | SAR 6.35 | +0.79% | SAR 6.30 | SAR 6.39 | SAR 6.26 | 2.41M |
| 2026-06-30 | SAR 6.30 | +1.29% | SAR 6.22 | SAR 6.30 | SAR 6.14 | 1.30M |
| 2026-06-29 | SAR 6.22 | +0.65% | SAR 6.18 | SAR 6.23 | SAR 6.07 | 1.41M |
| 2026-06-28 | SAR 6.18 | -2.22% | SAR 6.32 | SAR 6.32 | SAR 6.16 | 907.06K |
| 2026-06-25 | SAR 6.32 | 0.00% | SAR 6.29 | SAR 6.33 | SAR 6.24 | 1.62M |
| 2026-06-24 | SAR 6.32 | -0.16% | SAR 6.33 | SAR 6.41 | SAR 6.27 | 1.90M |
| 2026-06-23 | SAR 6.33 | -0.31% | SAR 6.35 | SAR 6.35 | SAR 6.22 | 1.36M |
| 2026-06-22 | SAR 6.35 | +0.32% | SAR 6.36 | SAR 6.40 | SAR 6.28 | 1.16M |
| 2026-06-21 | SAR 6.33 | -1.09% | SAR 6.41 | SAR 6.47 | SAR 6.32 | 1.36M |
| 2026-06-18 | SAR 6.40 | +0.31% | SAR 6.37 | SAR 6.45 | SAR 6.35 | 2.35M |
| 2026-06-17 | SAR 6.38 | +0.31% | SAR 6.35 | SAR 6.43 | SAR 6.30 | 2.59M |
| 2026-06-16 | SAR 6.36 | +0.63% | SAR 6.32 | SAR 6.36 | SAR 6.29 | 1.11M |
| 2026-06-15 | SAR 6.32 | +0.96% | SAR 6.30 | SAR 6.36 | SAR 6.29 | 1.48M |
| 2026-06-14 | SAR 6.26 | -3.25% | SAR 6.42 | SAR 6.49 | SAR 6.25 | 2.95M |
| 2026-06-11 | SAR 6.47 | +0.62% | SAR 6.40 | SAR 6.54 | SAR 6.40 | 2.30M |
| 2026-06-10 | SAR 6.43 | +2.55% | SAR 6.26 | SAR 6.51 | SAR 6.26 | 3.67M |
| 2026-06-09 | SAR 6.27 | -2.03% | SAR 6.35 | SAR 6.40 | SAR 6.18 | 3.09M |
| 2026-06-08 | SAR 6.40 | +2.89% | SAR 6.20 | SAR 6.45 | SAR 6.17 | 4.11M |
| 2026-06-07 | SAR 6.22 | -3.57% | SAR 6.45 | SAR 6.45 | SAR 6.16 | 3.68M |
| 2026-06-04 | SAR 6.45 | -0.31% | SAR 6.47 | SAR 6.59 | SAR 6.43 | 2.10M |
| 2026-06-03 | SAR 6.47 | +1.41% | SAR 6.39 | SAR 6.56 | SAR 6.29 | 3.68M |
| 2026-06-02 | SAR 6.38 | +1.75% | SAR 6.27 | SAR 6.48 | SAR 6.24 | 6.24M |
| 2026-06-01 | SAR 6.27 | +6.63% | SAR 5.90 | SAR 6.30 | SAR 5.88 | 8.72M |
| 2026-05-31 | SAR 5.88 | -0.68% | SAR 5.92 | SAR 5.92 | SAR 5.86 | 1.15M |
| 2026-05-28 | SAR 5.92 | 0.00% | SAR 5.92 | SAR 5.92 | SAR 5.92 | 0 |