Saudi Arabian Mining Co. 1211
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 60,95+0,30 (+0,49 %)
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 60,95 | +0,49 % | SAR 60,30 | SAR 61,10 | SAR 59,85 | 869,59K |
| 2026-09-30 | SAR 60,65 | 0,00 % | SAR 60,70 | SAR 61,30 | SAR 60,50 | 980,17K |
| 2026-09-29 | SAR 60,65 | -1,94 % | SAR 61,50 | SAR 61,55 | SAR 60,40 | 1,34M |
| 2026-09-28 | SAR 61,85 | -0,40 % | SAR 61,35 | SAR 61,95 | SAR 61,30 |
| 1,00M |
| 2026-09-27 | SAR 62,10 | +1,64 % | SAR 61,05 | SAR 62,20 | SAR 60,85 | 431,03K |
| 2026-09-24 | SAR 61,10 | -2,55 % | SAR 62,40 | SAR 62,70 | SAR 61,10 | 965,36K |
| 2026-09-22 | SAR 62,70 | +0,24 % | SAR 62,75 | SAR 63,00 | SAR 61,85 | 603,29K |
| 2026-09-21 | SAR 62,55 | -0,56 % | SAR 62,70 | SAR 63,15 | SAR 61,80 | 1,28M |
| 2026-09-20 | SAR 62,90 | +1,45 % | SAR 62,00 | SAR 62,90 | SAR 61,55 | 544,68K |
| 2026-09-17 | SAR 62,00 | -1,59 % | SAR 63,00 | SAR 63,50 | SAR 62,00 | 2,06M |
| 2026-09-16 | SAR 63,00 | +1,37 % | SAR 62,15 | SAR 63,70 | SAR 62,00 | 2,03M |
| 2026-09-15 | SAR 62,15 | -1,27 % | SAR 63,00 | SAR 63,60 | SAR 62,10 | 885,32K |
| 2026-09-14 | SAR 62,95 | -1,49 % | SAR 63,90 | SAR 64,60 | SAR 62,80 | 960,94K |
| 2026-09-13 | SAR 63,90 | -3,18 % | SAR 65,00 | SAR 65,40 | SAR 63,90 | 1,27M |
| 2026-09-10 | SAR 66,00 | -1,05 % | SAR 66,40 | SAR 66,90 | SAR 65,60 | 968,26K |
| 2026-09-09 | SAR 66,70 | 0,00 % | SAR 66,40 | SAR 67,15 | SAR 66,20 | 1,48M |
| 2026-09-08 | SAR 66,70 | +0,83 % | SAR 66,10 | SAR 66,75 | SAR 66,05 | 544,57K |
| 2026-09-07 | SAR 66,15 | -0,97 % | SAR 66,60 | SAR 66,60 | SAR 66,10 | 392,04K |
| 2026-09-06 | SAR 66,80 | 0,00 % | SAR 66,15 | SAR 67,00 | SAR 65,90 | 1,01M |
| 2026-09-03 | SAR 66,80 | +1,67 % | SAR 66,15 | SAR 67,00 | SAR 65,90 | 1,01M |
| 2026-09-02 | SAR 65,70 | -1,35 % | SAR 66,15 | SAR 66,45 | SAR 65,20 | 838,64K |
| 2026-09-01 | SAR 66,60 | +0,76 % | SAR 66,75 | SAR 67,40 | SAR 66,00 | 1,02M |
| 2026-08-31 | SAR 66,10 | -1,93 % | SAR 67,10 | SAR 67,90 | SAR 66,10 | 3,95M |
| 2026-08-30 | SAR 67,40 | -3,30 % | SAR 68,90 | SAR 69,05 | SAR 66,90 | 1,04M |
| 2026-08-27 | SAR 69,70 | -0,99 % | SAR 70,00 | SAR 70,20 | SAR 69,40 | 903,82K |
| 2026-08-26 | SAR 70,40 | +1,29 % | SAR 69,75 | SAR 70,65 | SAR 69,35 | 1,38M |
| 2026-08-25 | SAR 69,50 | -0,79 % | SAR 70,05 | SAR 70,50 | SAR 69,45 | 1,32M |
| 2026-08-24 | SAR 70,05 | +0,79 % | SAR 69,30 | SAR 71,10 | SAR 68,80 | 2,58M |
| 2026-08-23 | SAR 69,50 | +4,04 % | SAR 67,05 | SAR 69,65 | SAR 67,05 | 1,83M |
| 2026-08-20 | SAR 66,80 | +1,98 % | SAR 65,80 | SAR 68,50 | SAR 65,50 | 2,04M |
| 2026-08-19 | SAR 65,50 | -0,76 % | SAR 66,00 | SAR 66,15 | SAR 64,90 | 1,06M |
| 2026-08-18 | SAR 66,00 | +1,85 % | SAR 64,80 | SAR 66,00 | SAR 64,60 | 1,62M |
| 2026-08-17 | SAR 64,80 | +0,54 % | SAR 64,95 | SAR 65,65 | SAR 64,60 | 1,06M |
| 2026-08-16 | SAR 64,45 | 0,00 % | SAR 64,45 | SAR 64,45 | SAR 64,45 | 0 |
| 2026-08-13 | SAR 64,45 | -1,00 % | SAR 65,10 | SAR 65,35 | SAR 64,45 | 908,05K |
| 2026-08-12 | SAR 65,10 | +1,48 % | SAR 64,15 | SAR 65,30 | SAR 64,05 | 1,61M |
| 2026-08-11 | SAR 64,15 | -1,16 % | SAR 65,35 | SAR 65,90 | SAR 64,10 | 2,40M |
| 2026-08-10 | SAR 64,90 | +5,36 % | SAR 64,00 | SAR 65,70 | SAR 62,50 | 4,98M |
| 2026-08-09 | SAR 61,60 | +1,90 % | SAR 60,45 | SAR 62,35 | SAR 60,45 | 1,27M |
| 2026-08-06 | SAR 60,45 | +1,43 % | SAR 59,80 | SAR 61,20 | SAR 59,80 | 2,73M |
| 2026-08-05 | SAR 59,60 | +1,79 % | SAR 58,70 | SAR 59,70 | SAR 58,70 | 1,49M |
| 2026-08-04 | SAR 58,55 | +0,86 % | SAR 58,05 | SAR 59,35 | SAR 58,05 | 1,78M |
| 2026-08-03 | SAR 58,05 | -1,28 % | SAR 58,55 | SAR 58,85 | SAR 57,55 | 1,67M |
| 2026-08-02 | SAR 58,80 | +3,89 % | SAR 57,00 | SAR 60,55 | SAR 57,00 | 1,79M |
| 2026-07-30 | SAR 56,60 | -0,44 % | SAR 56,70 | SAR 56,70 | SAR 55,70 | 992,13K |
| 2026-07-29 | SAR 56,85 | +1,16 % | SAR 55,90 | SAR 56,85 | SAR 54,90 | 1,80M |
| 2026-07-28 | SAR 56,20 | -0,79 % | SAR 56,30 | SAR 56,80 | SAR 55,90 | 1,37M |
| 2026-07-27 | SAR 56,65 | -2,66 % | SAR 58,20 | SAR 58,20 | SAR 56,40 | 1,51M |
| 2026-07-26 | SAR 58,20 | -0,43 % | SAR 58,00 | SAR 58,85 | SAR 57,65 | 543,47K |
| 2026-07-23 | SAR 58,45 | -0,17 % | SAR 58,55 | SAR 58,65 | SAR 57,80 | 1,52M |
| 2026-07-22 | SAR 58,55 | +3,08 % | SAR 56,80 | SAR 58,55 | SAR 56,55 | 1,63M |
| 2026-07-21 | SAR 56,80 | -0,35 % | SAR 56,90 | SAR 57,30 | SAR 56,30 | 829,74K |
| 2026-07-20 | SAR 57,00 | -0,52 % | SAR 57,30 | SAR 57,40 | SAR 56,65 | 868,64K |
| 2026-07-19 | SAR 57,30 | +2,05 % | SAR 56,20 | SAR 57,80 | SAR 55,85 | 948,86K |
| 2026-07-16 | SAR 56,15 | -0,35 % | SAR 56,30 | SAR 57,00 | SAR 56,15 | 782,36K |
| 2026-07-15 | SAR 56,35 | -1,49 % | SAR 56,75 | SAR 57,20 | SAR 56,35 | 1,89M |
| 2026-07-14 | SAR 57,20 | -1,21 % | SAR 57,80 | SAR 58,15 | SAR 56,95 | 984,58K |
| 2026-07-13 | SAR 57,90 | -1,53 % | SAR 58,75 | SAR 58,75 | SAR 57,90 | 1,08M |
| 2026-07-12 | SAR 58,80 | +1,82 % | SAR 57,75 | SAR 59,00 | SAR 57,50 | 718,42K |
| 2026-07-09 | SAR 57,75 | -1,11 % | SAR 58,40 | SAR 58,40 | SAR 57,15 | 1,50M |
| 2026-07-08 | SAR 58,40 | -1,10 % | SAR 59,00 | SAR 59,00 | SAR 58,10 | 925,86K |
| 2026-07-07 | SAR 59,05 | +0,08 % | SAR 58,95 | SAR 59,05 | SAR 57,90 | 2,36M |
| 2026-07-06 | SAR 59,00 | +0,17 % | SAR 58,90 | SAR 59,30 | SAR 58,50 | 934,90K |
| 2026-07-05 | SAR 58,90 | 0,00 % | SAR 59,30 | SAR 59,80 | SAR 58,20 | 746,31K |
| 2026-07-02 | SAR 58,90 | -1,26 % | SAR 59,90 | SAR 59,90 | SAR 58,90 | 1,25M |
| 2026-07-01 | SAR 59,65 | +0,42 % | SAR 59,10 | SAR 59,85 | SAR 59,05 | 945,64K |
| 2026-06-30 | SAR 59,40 | +0,93 % | SAR 59,35 | SAR 59,40 | SAR 58,55 | 1,62M |
| 2026-06-29 | SAR 58,85 | -2,65 % | SAR 60,45 | SAR 60,55 | SAR 58,85 | 1,46M |
| 2026-06-28 | SAR 60,45 | +0,58 % | SAR 60,10 | SAR 60,60 | SAR 59,90 | 617,13K |
| 2026-06-25 | SAR 60,10 | -2,51 % | SAR 61,65 | SAR 61,65 | SAR 59,70 | 3,32M |
| 2026-06-24 | SAR 61,65 | -2,30 % | SAR 62,90 | SAR 63,30 | SAR 61,65 | 1,54M |
| 2026-06-23 | SAR 63,10 | +0,16 % | SAR 62,55 | SAR 63,85 | SAR 62,55 | 1,49M |
| 2026-06-22 | SAR 63,00 | -0,79 % | SAR 63,90 | SAR 64,00 | SAR 62,50 | 1,42M |
| 2026-06-21 | SAR 63,50 | -2,01 % | SAR 64,70 | SAR 64,75 | SAR 63,30 | 851,25K |
| 2026-06-18 | SAR 64,80 | +3,10 % | SAR 62,80 | SAR 64,95 | SAR 62,30 | 8,21M |
| 2026-06-17 | SAR 62,85 | +1,21 % | SAR 61,85 | SAR 63,20 | SAR 61,40 | 2,50M |
| 2026-06-16 | SAR 62,10 | -0,48 % | SAR 62,90 | SAR 63,85 | SAR 61,75 | 2,23M |
| 2026-06-15 | SAR 62,40 | +0,56 % | SAR 63,15 | SAR 63,95 | SAR 62,35 | 2,72M |
| 2026-06-14 | SAR 62,05 | +5,17 % | SAR 60,60 | SAR 63,15 | SAR 60,50 | 3,16M |
| 2026-06-11 | SAR 59,00 | +0,77 % | SAR 58,55 | SAR 59,40 | SAR 58,55 | 1,09M |
| 2026-06-10 | SAR 58,55 | -3,46 % | SAR 60,35 | SAR 60,40 | SAR 58,55 | 2,18M |
| 2026-06-09 | SAR 60,65 | +1,25 % | SAR 60,10 | SAR 61,00 | SAR 59,75 | 2,96M |
| 2026-06-08 | SAR 59,90 | -2,04 % | SAR 60,20 | SAR 60,95 | SAR 59,30 | 2,68M |
| 2026-06-07 | SAR 61,15 | -3,09 % | SAR 62,50 | SAR 62,80 | SAR 60,75 | 2,13M |
| 2026-06-04 | SAR 63,10 | +0,08 % | SAR 63,40 | SAR 64,60 | SAR 63,10 | 2,42M |
| 2026-06-03 | SAR 63,05 | -0,08 % | SAR 63,00 | SAR 63,60 | SAR 62,65 | 1,25M |
| 2026-06-02 | SAR 63,10 | +0,24 % | SAR 62,85 | SAR 64,25 | SAR 62,70 | 1,97M |
| 2026-06-01 | SAR 62,95 | -0,32 % | SAR 62,50 | SAR 63,65 | SAR 62,05 | 2,79M |
| 2026-05-31 | SAR 63,15 | +1,61 % | SAR 63,00 | SAR 63,80 | SAR 62,40 | 1,47M |
| 2026-05-28 | SAR 62,15 | 0,00 % | SAR 62,15 | SAR 62,15 | SAR 62,15 | 0 |