Arab National Bank 1080
TADAWUL · Saudi-Arabien · Finanzen
SAR 22,61-0,19 (-0,83 %)
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 22,61 | -0,83 % | SAR 22,80 | SAR 22,86 | SAR 22,49 | 604,32K |
| 2026-09-30 | SAR 22,80 | -0,18 % | SAR 22,98 | SAR 22,98 | SAR 22,72 | 1,55M |
| 2026-09-29 | SAR 22,84 | +0,18 % | SAR 23,00 | SAR 23,00 | SAR 22,74 | 924,63K |
| 2026-09-28 | SAR 22,80 | -0,78 % | SAR 23,00 | SAR 23,00 | SAR 22,72 | 513,76K |
| 2026-09-27 | SAR 22,98 | -0,04 % | SAR 23,00 | SAR 23,00 | SAR 22,67 | 158,84K |
| 2026-09-24 | SAR 22,99 | +1,10 % | SAR 22,82 | SAR 23,10 | SAR 22,68 | 1,12M |
| 2026-09-22 | SAR 22,74 | -0,35 % | SAR 22,81 | SAR 22,83 | SAR 22,69 | 692,07K |
| 2026-09-21 | SAR 22,82 | -0,78 % | SAR 22,80 | SAR 22,90 | SAR 22,66 | 656,23K |
| 2026-09-20 | SAR 23,00 | +1,10 % | SAR 22,78 | SAR 23,00 | SAR 22,53 | 222,32K |
| 2026-09-17 | SAR 22,75 | -0,31 % | SAR 22,82 | SAR 22,89 | SAR 22,63 | 1,52M |
| 2026-09-16 | SAR 22,82 | -2,48 % | SAR 23,26 | SAR 23,40 | SAR 22,73 | 918,35K |
| 2026-09-15 | SAR 23,40 | +1,56 % | SAR 23,00 | SAR 23,50 | SAR 22,92 | 2,72M |
| 2026-09-14 | SAR 23,04 | +1,23 % | SAR 22,50 | SAR 23,07 | SAR 22,50 | 1,63M |
| 2026-09-13 | SAR 22,76 | -0,91 % | SAR 22,77 | SAR 22,92 | SAR 22,65 | 952,17K |
| 2026-09-10 | SAR 22,97 | +0,75 % | SAR 22,82 | SAR 23,08 | SAR 22,77 | 1,67M |
| 2026-09-09 | SAR 22,80 | +0,88 % | SAR 22,61 | SAR 22,80 | SAR 22,59 | 1,47M |
| 2026-09-08 | SAR 22,60 | -0,13 % | SAR 22,52 | SAR 22,61 | SAR 22,42 | 1,06M |
| 2026-09-07 | SAR 22,63 | -1,18 % | SAR 22,73 | SAR 22,85 | SAR 22,51 | 1,06M |
| 2026-09-06 | SAR 22,90 | 0,00 % | SAR 22,60 | SAR 22,99 | SAR 22,60 | 1,55M |
| 2026-09-03 | SAR 22,90 | +1,37 % | SAR 22,60 | SAR 22,99 | SAR 22,60 | 1,55M |
| 2026-09-02 | SAR 22,59 | +0,85 % | SAR 22,39 | SAR 22,72 | SAR 22,39 | 2,20M |
| 2026-09-01 | SAR 22,40 | +0,36 % | SAR 22,36 | SAR 22,58 | SAR 22,28 | 3,01M |
| 2026-08-31 | SAR 22,32 | +0,81 % | SAR 22,14 | SAR 22,34 | SAR 22,10 | 3,33M |
| 2026-08-30 | SAR 22,14 | -1,16 % | SAR 22,50 | SAR 22,58 | SAR 22,00 | 591,92K |
| 2026-08-27 | SAR 22,40 | -0,44 % | SAR 22,50 | SAR 22,65 | SAR 22,28 | 3,04M |
| 2026-08-26 | SAR 22,50 | -1,32 % | SAR 22,82 | SAR 23,07 | SAR 22,50 | 1,42M |
| 2026-08-25 | SAR 22,80 | +1,79 % | SAR 22,50 | SAR 22,97 | SAR 22,43 | 2,30M |
| 2026-08-24 | SAR 22,40 | +0,67 % | SAR 22,25 | SAR 22,48 | SAR 22,24 | 1,09M |
| 2026-08-23 | SAR 22,25 | +0,27 % | SAR 22,23 | SAR 22,43 | SAR 22,23 | 431,54K |
| 2026-08-20 | SAR 22,19 | -0,72 % | SAR 22,25 | SAR 22,42 | SAR 22,19 | 1,06M |
| 2026-08-19 | SAR 22,35 | -0,62 % | SAR 22,38 | SAR 22,52 | SAR 22,18 | 1,01M |
| 2026-08-18 | SAR 22,49 | +0,40 % | SAR 22,40 | SAR 22,60 | SAR 22,39 | 472,15K |
| 2026-08-17 | SAR 22,40 | +0,90 % | SAR 22,50 | SAR 22,50 | SAR 22,21 | 606,92K |
| 2026-08-16 | SAR 22,20 | 0,00 % | SAR 22,20 | SAR 22,20 | SAR 22,20 | 0 |
| 2026-08-13 | SAR 22,20 | +1,37 % | SAR 21,90 | SAR 22,25 | SAR 21,83 | 787,82K |
| 2026-08-12 | SAR 21,90 | 0,00 % | SAR 21,83 | SAR 21,99 | SAR 21,76 | 1,02M |
| 2026-08-11 | SAR 21,90 | +0,05 % | SAR 21,99 | SAR 22,16 | SAR 21,88 | 1,43M |
| 2026-08-10 | SAR 21,89 | -0,14 % | SAR 22,03 | SAR 22,20 | SAR 21,89 | 747,04K |
| 2026-08-09 | SAR 21,92 | +0,09 % | SAR 21,89 | SAR 22,20 | SAR 21,89 | 331,79K |
| 2026-08-06 | SAR 21,90 | -0,95 % | SAR 22,11 | SAR 22,20 | SAR 21,90 | 546,04K |
| 2026-08-05 | SAR 22,11 | -0,32 % | SAR 22,16 | SAR 22,16 | SAR 21,84 | 1,41M |
| 2026-08-04 | SAR 22,18 | +1,37 % | SAR 21,90 | SAR 22,18 | SAR 21,84 | 1,44M |
| 2026-08-03 | SAR 21,88 | +0,05 % | SAR 21,83 | SAR 21,88 | SAR 21,49 | 788,82K |
| 2026-08-02 | SAR 21,87 | +0,78 % | SAR 21,58 | SAR 21,88 | SAR 21,57 | 298,91K |
| 2026-07-30 | SAR 21,70 | +1,31 % | SAR 21,42 | SAR 21,70 | SAR 21,35 | 2,35M |
| 2026-07-29 | SAR 21,42 | -1,70 % | SAR 21,77 | SAR 21,80 | SAR 21,36 | 1,02M |
| 2026-07-28 | SAR 21,79 | +0,65 % | SAR 21,70 | SAR 21,99 | SAR 21,66 | 1,54M |
| 2026-07-27 | SAR 21,65 | +1,55 % | SAR 21,26 | SAR 21,69 | SAR 21,26 | 963,87K |
| 2026-07-26 | SAR 21,32 | -2,38 % | SAR 21,28 | SAR 21,40 | SAR 21,19 | 364,10K |
| 2026-07-23 | SAR 21,84 | -0,05 % | SAR 21,86 | SAR 21,90 | SAR 21,67 | 1,26M |
| 2026-07-22 | SAR 21,85 | +0,55 % | SAR 21,79 | SAR 21,90 | SAR 21,69 | 813,74K |
| 2026-07-21 | SAR 21,73 | +0,09 % | SAR 21,73 | SAR 21,88 | SAR 21,50 | 1,74M |
| 2026-07-20 | SAR 21,71 | +4,22 % | SAR 20,96 | SAR 21,75 | SAR 20,96 | 3,50M |
| 2026-07-19 | SAR 20,83 | +0,19 % | SAR 20,78 | SAR 20,83 | SAR 20,63 | 112,98K |
| 2026-07-16 | SAR 20,79 | +1,02 % | SAR 20,64 | SAR 20,79 | SAR 20,52 | 1,86M |
| 2026-07-15 | SAR 20,58 | +0,39 % | SAR 20,66 | SAR 20,72 | SAR 20,48 | 1,56M |
| 2026-07-14 | SAR 20,50 | -3,21 % | SAR 21,19 | SAR 21,21 | SAR 20,45 | 1,53M |
| 2026-07-13 | SAR 21,18 | +0,52 % | SAR 21,79 | SAR 21,79 | SAR 21,08 | 739,71K |
| 2026-07-12 | SAR 21,07 | -0,57 % | SAR 21,19 | SAR 21,23 | SAR 21,05 | 193,61K |
| 2026-07-09 | SAR 21,19 | +0,33 % | SAR 21,13 | SAR 21,30 | SAR 21,00 | 670,67K |
| 2026-07-08 | SAR 21,12 | +0,43 % | SAR 20,89 | SAR 21,20 | SAR 20,89 | 511,46K |
| 2026-07-07 | SAR 21,03 | +0,62 % | SAR 20,91 | SAR 21,03 | SAR 20,80 | 758,55K |
| 2026-07-06 | SAR 20,90 | -0,52 % | SAR 21,02 | SAR 21,15 | SAR 20,90 | 1,17M |
| 2026-07-05 | SAR 21,01 | +0,57 % | SAR 21,00 | SAR 21,02 | SAR 20,88 | 237,65K |
| 2026-07-02 | SAR 20,89 | -0,10 % | SAR 20,91 | SAR 21,05 | SAR 20,89 | 401,17K |
| 2026-07-01 | SAR 20,91 | +0,82 % | SAR 20,79 | SAR 21,09 | SAR 20,79 | 652,38K |
| 2026-06-30 | SAR 20,74 | -1,89 % | SAR 21,14 | SAR 21,18 | SAR 20,74 | 2,20M |
| 2026-06-29 | SAR 21,14 | -2,13 % | SAR 21,48 | SAR 21,52 | SAR 21,09 | 735,75K |
| 2026-06-28 | SAR 21,60 | -0,37 % | SAR 21,68 | SAR 21,70 | SAR 21,39 | 399,18K |
| 2026-06-25 | SAR 21,68 | -0,23 % | SAR 21,75 | SAR 21,85 | SAR 21,61 | 651,82K |
| 2026-06-24 | SAR 21,73 | -1,05 % | SAR 21,97 | SAR 21,97 | SAR 21,73 | 940,40K |
| 2026-06-23 | SAR 21,96 | +1,67 % | SAR 21,60 | SAR 21,97 | SAR 21,60 | 1,07M |
| 2026-06-22 | SAR 21,60 | +0,47 % | SAR 21,57 | SAR 21,62 | SAR 21,37 | 781,25K |
| 2026-06-21 | SAR 21,50 | -0,74 % | SAR 21,66 | SAR 21,66 | SAR 21,41 | 158,01K |
| 2026-06-18 | SAR 21,66 | +1,50 % | SAR 21,43 | SAR 21,66 | SAR 21,42 | 2,29M |
| 2026-06-17 | SAR 21,34 | +0,14 % | SAR 21,40 | SAR 21,46 | SAR 21,22 | 1,06M |
| 2026-06-16 | SAR 21,31 | +1,00 % | SAR 21,10 | SAR 21,40 | SAR 21,10 | 1,56M |
| 2026-06-15 | SAR 21,10 | +0,29 % | SAR 21,10 | SAR 21,37 | SAR 21,04 | 5,33M |
| 2026-06-14 | SAR 21,04 | +1,69 % | SAR 20,90 | SAR 21,08 | SAR 20,78 | 657,59K |
| 2026-06-11 | SAR 20,69 | -0,81 % | SAR 20,79 | SAR 20,79 | SAR 20,66 | 1,53M |
| 2026-06-10 | SAR 20,86 | -0,71 % | SAR 21,00 | SAR 21,01 | SAR 20,68 | 2,16M |
| 2026-06-09 | SAR 21,01 | +0,14 % | SAR 20,98 | SAR 21,14 | SAR 20,97 | 3,41M |
| 2026-06-08 | SAR 20,98 | -0,29 % | SAR 21,05 | SAR 21,05 | SAR 20,77 | 5,41M |
| 2026-06-07 | SAR 21,04 | -0,05 % | SAR 21,01 | SAR 21,15 | SAR 21,01 | 219,83K |
| 2026-06-04 | SAR 21,05 | +0,05 % | SAR 21,12 | SAR 21,16 | SAR 21,01 | 922,07K |
| 2026-06-03 | SAR 21,04 | -0,14 % | SAR 21,19 | SAR 21,20 | SAR 21,04 | 863,06K |
| 2026-06-02 | SAR 21,07 | +0,57 % | SAR 21,05 | SAR 21,21 | SAR 20,98 | 1,21M |
| 2026-06-01 | SAR 20,95 | -1,60 % | SAR 21,05 | SAR 21,13 | SAR 20,78 | 5,69M |
| 2026-05-31 | SAR 21,29 | +0,42 % | SAR 21,30 | SAR 21,31 | SAR 21,00 | 382,15K |
| 2026-05-28 | SAR 21,20 | 0,00 % | SAR 21,20 | SAR 21,20 | SAR 21,20 | 0 |