Saudi Manpower Solutions Company 1834
TADAWUL · Suudi Arabistan · Ticari Hizmetler
SAR 5,42-0,03 (-%0,55)
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |