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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 11,71 | -4,02 % | SAR 12,26 | SAR 12,50 | SAR 11,69 | 1,54M |
| 2026-09-29 | SAR 12,20 | -4,31 % | SAR 12,75 | SAR 12,95 | SAR 12,20 | 1,20M |
| 2026-09-28 | SAR 12,75 | -3,70 % | SAR 13,28 | SAR 13,40 | SAR 12,75 | 1,49M |
| 2026-09-27 | SAR 13,24 | +5,92 % | SAR 12,32 | SAR 13,41 | SAR 12,05 | 4,72M |
| 2026-09-24 | SAR 12,50 | -7,54 % | SAR 13,49 | SAR 13,50 | SAR 12,45 | 1,18M |
| 2026-09-22 | SAR 13,52 | -3,43 % | SAR 14,04 | SAR 14,27 | SAR 13,50 | 856,98K |
| 2026-09-21 | SAR 14,00 | -0,36 % | SAR 13,99 | SAR 14,33 | SAR 13,97 | 291,98K |
| 2026-09-20 | SAR 14,05 | -4,16 % | SAR 14,66 | SAR 14,66 | SAR 13,99 | 426,09K |
| 2026-09-17 | SAR 14,66 | -0,95 % | SAR 14,99 | SAR 15,29 | SAR 14,59 | 562,50K |
| 2026-09-16 | SAR 14,80 | -1,14 % | SAR 15,10 | SAR 15,11 | SAR 14,76 | 279,00K |
| 2026-09-15 | SAR 14,97 | -3,48 % | SAR 15,60 | SAR 15,80 | SAR 14,97 | 489,55K |
| 2026-09-14 | SAR 15,51 | -0,58 % | SAR 15,60 | SAR 16,45 | SAR 15,35 | 971,39K |
| 2026-09-13 | SAR 15,60 | -3,88 % | SAR 16,20 | SAR 16,20 | SAR 15,55 | 651,57K |
| 2026-09-10 | SAR 16,23 | -3,74 % | SAR 16,91 | SAR 16,96 | SAR 16,20 | 688,83K |
| 2026-09-09 | SAR 16,86 | +1,57 % | SAR 16,68 | SAR 17,56 | SAR 16,48 | 1,80M |
| 2026-09-08 | SAR 16,60 | -1,78 % | SAR 17,08 | SAR 17,40 | SAR 16,34 | 1,12M |
| 2026-09-07 | SAR 16,90 | +1,14 % | SAR 16,20 | SAR 17,57 | SAR 15,92 | 2,47M |
| 2026-09-06 | SAR 16,71 | 0,00 % | SAR 16,80 | SAR 17,00 | SAR 16,54 | 507,72K |
| 2026-09-03 | SAR 16,71 | +0,12 % | SAR 16,80 | SAR 17,00 | SAR 16,54 | 507,72K |
| 2026-09-02 | SAR 16,69 | -1,59 % | SAR 16,89 | SAR 17,55 | SAR 16,50 | 1,06M |
| 2026-09-01 | SAR 16,96 | -4,07 % | SAR 17,67 | SAR 17,90 | SAR 16,92 | 1,53M |
| 2026-08-31 | SAR 17,68 | -9,98 % | SAR 20,60 | SAR 21,16 | SAR 17,68 | 3,68M |
| 2026-08-30 | SAR 19,64 | +9,97 % | SAR 19,58 | SAR 19,64 | SAR 19,00 | 502,18K |
| 2026-08-27 | SAR 17,86 | +9,98 % | SAR 17,86 | SAR 17,86 | SAR 17,86 | 92,30K |
| 2026-08-26 | SAR 16,24 | +2,40 % | SAR 16,04 | SAR 16,53 | SAR 15,86 | 1,45M |
| 2026-08-25 | SAR 15,86 | -2,57 % | SAR 16,54 | SAR 16,75 | SAR 15,82 | 701,76K |
| 2026-08-24 | SAR 16,28 | +4,73 % | SAR 15,64 | SAR 16,73 | SAR 15,64 | 1,89M |
| 2026-08-23 | SAR 15,54 | -1,37 % | SAR 15,86 | SAR 16,01 | SAR 15,54 | 453,19K |
| 2026-08-20 | SAR 15,76 | -2,28 % | SAR 16,14 | SAR 16,29 | SAR 15,70 | 548,97K |
| 2026-08-19 | SAR 16,13 | +0,16 % | SAR 16,10 | SAR 16,43 | SAR 15,96 | 686,27K |
| 2026-08-18 | SAR 16,10 | +1,12 % | SAR 15,95 | SAR 16,81 | SAR 15,73 | 1,84M |
| 2026-08-17 | SAR 15,92 | -30,95 % | SAR 16,68 | SAR 16,93 | SAR 15,42 | 2,67M |
| 2026-08-16 | SAR 23,06 | 0,00 % | SAR 23,06 | SAR 23,06 | SAR 23,06 | 0 |
| 2026-08-13 | SAR 23,06 | +2,95 % | SAR 22,40 | SAR 23,50 | SAR 21,84 | 382,05K |
| 2026-08-12 | SAR 22,40 | +3,75 % | SAR 21,79 | SAR 22,60 | SAR 21,60 | 543,32K |
| 2026-08-11 | SAR 21,59 | +0,89 % | SAR 21,25 | SAR 21,86 | SAR 21,02 | 254,62K |
| 2026-08-10 | SAR 21,40 | -1,74 % | SAR 21,80 | SAR 21,80 | SAR 21,16 | 196,02K |
| 2026-08-09 | SAR 21,78 | +0,69 % | SAR 21,79 | SAR 22,39 | SAR 21,60 | 252,36K |
| 2026-08-06 | SAR 21,63 | -1,41 % | SAR 21,76 | SAR 21,97 | SAR 21,57 | 112,28K |
| 2026-08-05 | SAR 21,94 | -1,48 % | SAR 22,26 | SAR 22,36 | SAR 21,92 | 107,16K |
| 2026-08-04 | SAR 22,27 | +0,72 % | SAR 22,23 | SAR 22,57 | SAR 22,17 | 135,68K |
| 2026-08-03 | SAR 22,11 | +1,10 % | SAR 22,00 | SAR 22,24 | SAR 21,89 | 118,05K |
| 2026-08-02 | SAR 21,87 | +0,46 % | SAR 21,88 | SAR 22,44 | SAR 21,00 | 340,67K |
| 2026-07-30 | SAR 21,77 | -0,09 % | SAR 21,92 | SAR 21,92 | SAR 21,60 | 99,68K |
| 2026-07-29 | SAR 21,79 | -1,22 % | SAR 22,06 | SAR 22,06 | SAR 21,58 | 201,69K |
| 2026-07-28 | SAR 22,06 | -1,39 % | SAR 22,53 | SAR 22,53 | SAR 22,05 | 151,25K |
| 2026-07-27 | SAR 22,37 | +0,58 % | SAR 22,26 | SAR 22,70 | SAR 22,26 | 216,15K |
| 2026-07-26 | SAR 22,24 | -0,85 % | SAR 22,30 | SAR 22,68 | SAR 22,19 | 239,59K |
| 2026-07-23 | SAR 22,43 | +0,04 % | SAR 22,90 | SAR 23,64 | SAR 22,39 | 547,39K |
| 2026-07-22 | SAR 22,42 | -0,36 % | SAR 23,00 | SAR 24,40 | SAR 22,32 | 968,88K |
| 2026-07-21 | SAR 22,50 | -2,13 % | SAR 22,86 | SAR 23,44 | SAR 22,50 | 452,37K |
| 2026-07-20 | SAR 22,99 | -3,40 % | SAR 23,70 | SAR 23,93 | SAR 22,88 | 356,29K |
| 2026-07-19 | SAR 23,80 | -2,78 % | SAR 24,48 | SAR 24,70 | SAR 23,70 | 322,89K |
| 2026-07-16 | SAR 24,48 | -4,60 % | SAR 25,80 | SAR 26,56 | SAR 24,00 | 890,97K |
| 2026-07-15 | SAR 25,66 | +49,44 % | SAR 25,72 | SAR 25,94 | SAR 25,44 | 242,88K |
| 2026-07-14 | SAR 17,17 | -2,21 % | SAR 17,57 | SAR 17,72 | SAR 17,17 | 634,59K |
| 2026-07-13 | SAR 17,56 | -33,79 % | SAR 17,76 | SAR 17,96 | SAR 17,56 | 432,48K |
| 2026-07-12 | SAR 26,52 | -0,67 % | SAR 26,78 | SAR 27,52 | SAR 26,52 | 442,58K |
| 2026-07-09 | SAR 26,70 | -5,45 % | SAR 28,22 | SAR 28,88 | SAR 26,70 | 606,91K |
| 2026-07-08 | SAR 28,24 | -4,98 % | SAR 29,74 | SAR 29,96 | SAR 27,76 | 811,15K |
| 2026-07-07 | SAR 29,72 | -3,07 % | SAR 30,66 | SAR 31,40 | SAR 29,72 | 592,79K |
| 2026-07-06 | SAR 30,66 | -2,04 % | SAR 30,52 | SAR 31,30 | SAR 30,00 | 941,08K |
| 2026-07-05 | SAR 31,30 | +7,93 % | SAR 28,90 | SAR 31,50 | SAR 28,00 | 2,03M |
| 2026-07-02 | SAR 29,00 | -1,43 % | SAR 29,42 | SAR 30,22 | SAR 28,60 | 1,03M |
| 2026-07-01 | SAR 29,42 | -7,72 % | SAR 31,98 | SAR 32,30 | SAR 28,98 | 1,95M |
| 2026-06-30 | SAR 31,88 | +8,14 % | SAR 29,82 | SAR 32,04 | SAR 29,82 | 2,18M |
| 2026-06-29 | SAR 29,48 | +10,00 % | SAR 26,80 | SAR 29,48 | SAR 26,58 | 1,02M |
| 2026-06-28 | SAR 26,80 | +5,35 % | SAR 27,00 | SAR 27,86 | SAR 26,56 | 1,47M |
| 2026-06-25 | SAR 25,44 | +9,94 % | SAR 23,14 | SAR 25,44 | SAR 23,14 | 1,08M |
| 2026-06-24 | SAR 23,14 | -0,04 % | SAR 22,91 | SAR 23,27 | SAR 22,90 | 116,80K |
| 2026-06-23 | SAR 23,15 | +2,43 % | SAR 22,66 | SAR 23,43 | SAR 22,46 | 401,26K |
| 2026-06-22 | SAR 22,60 | -2,04 % | SAR 23,46 | SAR 23,46 | SAR 22,51 | 185,19K |
| 2026-06-21 | SAR 23,07 | -0,94 % | SAR 23,50 | SAR 24,29 | SAR 23,01 | 453,15K |
| 2026-06-18 | SAR 23,29 | -0,38 % | SAR 23,38 | SAR 24,01 | SAR 23,10 | 264,25K |
| 2026-06-17 | SAR 23,38 | -1,31 % | SAR 23,60 | SAR 24,05 | SAR 23,37 | 166,85K |
| 2026-06-16 | SAR 23,69 | -1,21 % | SAR 23,98 | SAR 24,13 | SAR 23,39 | 345,39K |
| 2026-06-15 | SAR 23,98 | +8,70 % | SAR 22,30 | SAR 24,26 | SAR 22,30 | 1,16M |
| 2026-06-14 | SAR 22,06 | +1,66 % | SAR 21,70 | SAR 22,40 | SAR 21,70 | 190,25K |
| 2026-06-11 | SAR 21,70 | +0,65 % | SAR 21,42 | SAR 22,00 | SAR 21,33 | 163,48K |
| 2026-06-10 | SAR 21,56 | -2,31 % | SAR 21,76 | SAR 21,99 | SAR 21,45 | 139,65K |
| 2026-06-09 | SAR 22,07 | +2,94 % | SAR 21,50 | SAR 22,20 | SAR 21,50 | 239,23K |
| 2026-06-08 | SAR 21,44 | -2,90 % | SAR 22,00 | SAR 22,15 | SAR 21,28 | 232,56K |
| 2026-06-07 | SAR 22,08 | -0,72 % | SAR 22,18 | SAR 22,47 | SAR 21,80 | 198,60K |
| 2026-06-04 | SAR 22,24 | -2,03 % | SAR 22,70 | SAR 22,70 | SAR 22,22 | 135,20K |
| 2026-06-03 | SAR 22,70 | +0,18 % | SAR 22,79 | SAR 22,90 | SAR 22,36 | 114,18K |
| 2026-06-02 | SAR 22,66 | -0,87 % | SAR 22,85 | SAR 23,06 | SAR 22,57 | 85,36K |
| 2026-06-01 | SAR 22,86 | +2,42 % | SAR 22,38 | SAR 22,99 | SAR 22,38 | 170,93K |
| 2026-05-31 | SAR 22,32 | +0,27 % | SAR 22,30 | SAR 22,71 | SAR 22,23 | 77,75K |
| 2026-05-28 | SAR 22,26 | 0,00 % | SAR 22,26 | SAR 22,26 | SAR 22,26 | 0 |
| 2026-05-27 | SAR 22,26 | 0,00 % | SAR 22,26 | SAR 22,26 | SAR 22,26 | 0 |