Bawan Co. 1302
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 34,06-0,64 (-1,84 %)
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 34,06 | -1,84 % | SAR 34,48 | SAR 34,48 | SAR 33,92 | 267,28K |
| 2026-09-30 | SAR 34,70 | +2,36 % | SAR 33,92 | SAR 34,70 | SAR 33,70 | 160,27K |
| 2026-09-29 | SAR 33,90 | -3,03 % | SAR 34,98 | SAR 34,98 | SAR 33,62 | 275,11K |
| 2026-09-28 | SAR 34,96 | -0,40 % | SAR 35,18 | SAR 35,18 | SAR 34,62 |
| 72,73K |
| 2026-09-27 | SAR 35,10 | +0,23 % | SAR 35,00 | SAR 35,12 | SAR 34,50 | 80,70K |
| 2026-09-24 | SAR 35,02 | -1,74 % | SAR 35,64 | SAR 35,64 | SAR 34,82 | 121,45K |
| 2026-09-22 | SAR 35,64 | +1,42 % | SAR 35,10 | SAR 35,70 | SAR 35,00 | 166,56K |
| 2026-09-21 | SAR 35,14 | -1,57 % | SAR 35,68 | SAR 35,68 | SAR 34,94 | 128,32K |
| 2026-09-20 | SAR 35,70 | -0,72 % | SAR 35,90 | SAR 35,96 | SAR 35,02 | 197,90K |
| 2026-09-17 | SAR 35,96 | +3,63 % | SAR 34,70 | SAR 35,96 | SAR 34,32 | 378,73K |
| 2026-09-16 | SAR 34,70 | +0,29 % | SAR 34,70 | SAR 34,96 | SAR 34,00 | 264,63K |
| 2026-09-15 | SAR 34,60 | -4,79 % | SAR 35,98 | SAR 36,00 | SAR 34,60 | 201,33K |
| 2026-09-14 | SAR 36,34 | -1,25 % | SAR 36,78 | SAR 36,78 | SAR 35,88 | 157,03K |
| 2026-09-13 | SAR 36,80 | -0,76 % | SAR 36,84 | SAR 36,84 | SAR 36,36 | 106,35K |
| 2026-09-10 | SAR 37,08 | -2,37 % | SAR 38,00 | SAR 38,00 | SAR 36,88 | 243,93K |
| 2026-09-09 | SAR 37,98 | -0,05 % | SAR 37,58 | SAR 37,98 | SAR 37,52 | 211,40K |
| 2026-09-08 | SAR 38,00 | -0,52 % | SAR 38,02 | SAR 38,08 | SAR 37,54 | 219,50K |
| 2026-09-07 | SAR 38,20 | +3,97 % | SAR 38,00 | SAR 38,60 | SAR 37,62 | 408,35K |
| 2026-09-06 | SAR 36,74 | 0,00 % | SAR 37,38 | SAR 37,38 | SAR 36,64 | 206,91K |
| 2026-09-03 | SAR 36,74 | -1,55 % | SAR 37,38 | SAR 37,38 | SAR 36,64 | 206,91K |
| 2026-09-02 | SAR 37,32 | +2,02 % | SAR 36,62 | SAR 37,46 | SAR 36,32 | 422,26K |
| 2026-09-01 | SAR 36,58 | -3,12 % | SAR 37,74 | SAR 37,74 | SAR 36,42 | 394,71K |
| 2026-08-31 | SAR 37,76 | -0,74 % | SAR 38,20 | SAR 39,16 | SAR 37,76 | 1,13M |
| 2026-08-30 | SAR 38,04 | +5,84 % | SAR 36,00 | SAR 38,12 | SAR 36,00 | 1,17M |
| 2026-08-27 | SAR 35,94 | +0,96 % | SAR 35,66 | SAR 35,94 | SAR 35,50 | 156,79K |
| 2026-08-26 | SAR 35,60 | +1,31 % | SAR 35,14 | SAR 35,80 | SAR 35,14 | 238,63K |
| 2026-08-25 | SAR 35,14 | -0,79 % | SAR 36,00 | SAR 36,00 | SAR 34,98 | 345,48K |
| 2026-08-24 | SAR 35,42 | -1,23 % | SAR 35,88 | SAR 36,20 | SAR 35,42 | 287,83K |
| 2026-08-23 | SAR 35,86 | +3,16 % | SAR 34,88 | SAR 35,86 | SAR 34,84 | 297,91K |
| 2026-08-20 | SAR 34,76 | +1,58 % | SAR 34,22 | SAR 35,20 | SAR 34,12 | 319,13K |
| 2026-08-19 | SAR 34,22 | -0,35 % | SAR 34,34 | SAR 34,50 | SAR 34,10 | 105,61K |
| 2026-08-18 | SAR 34,34 | -1,38 % | SAR 35,00 | SAR 35,00 | SAR 34,26 | 254,30K |
| 2026-08-17 | SAR 34,82 | +3,82 % | SAR 34,50 | SAR 34,94 | SAR 33,94 | 382,61K |
| 2026-08-16 | SAR 33,54 | 0,00 % | SAR 33,54 | SAR 33,54 | SAR 33,54 | 0 |
| 2026-08-13 | SAR 33,54 | -0,36 % | SAR 33,84 | SAR 33,84 | SAR 33,08 | 249,63K |
| 2026-08-12 | SAR 33,66 | +1,26 % | SAR 33,12 | SAR 33,66 | SAR 32,98 | 724,02K |
| 2026-08-11 | SAR 33,24 | -2,24 % | SAR 33,92 | SAR 34,02 | SAR 33,18 | 494,31K |
| 2026-08-10 | SAR 34,00 | -0,58 % | SAR 34,10 | SAR 34,42 | SAR 33,56 | 540,19K |
| 2026-08-09 | SAR 34,20 | -3,12 % | SAR 35,52 | SAR 35,52 | SAR 34,00 | 146,82K |
| 2026-08-06 | SAR 35,30 | -1,01 % | SAR 35,76 | SAR 35,76 | SAR 35,14 | 120,79K |
| 2026-08-05 | SAR 35,66 | -1,33 % | SAR 36,22 | SAR 36,40 | SAR 35,48 | 214,26K |
| 2026-08-04 | SAR 36,14 | +1,57 % | SAR 35,58 | SAR 36,28 | SAR 35,42 | 262,64K |
| 2026-08-03 | SAR 35,58 | +0,96 % | SAR 35,36 | SAR 35,70 | SAR 35,04 | 208,12K |
| 2026-08-02 | SAR 35,24 | +3,34 % | SAR 34,10 | SAR 35,48 | SAR 34,10 | 181,56K |
| 2026-07-30 | SAR 34,10 | -0,70 % | SAR 34,34 | SAR 34,54 | SAR 33,86 | 232,04K |
| 2026-07-29 | SAR 34,34 | -0,92 % | SAR 35,02 | SAR 35,50 | SAR 34,24 | 336,52K |
| 2026-07-28 | SAR 34,66 | -2,20 % | SAR 35,44 | SAR 35,44 | SAR 34,64 | 102,44K |
| 2026-07-27 | SAR 35,44 | -0,56 % | SAR 35,64 | SAR 35,68 | SAR 35,16 | 79,17K |
| 2026-07-26 | SAR 35,64 | -0,61 % | SAR 35,88 | SAR 35,88 | SAR 35,36 | 79,46K |
| 2026-07-23 | SAR 35,86 | +1,59 % | SAR 35,30 | SAR 36,00 | SAR 35,00 | 391,46K |
| 2026-07-22 | SAR 35,30 | -0,45 % | SAR 35,46 | SAR 35,56 | SAR 35,18 | 166,58K |
| 2026-07-21 | SAR 35,46 | -1,77 % | SAR 36,00 | SAR 36,26 | SAR 35,30 | 185,40K |
| 2026-07-20 | SAR 36,10 | -4,95 % | SAR 37,96 | SAR 37,96 | SAR 35,94 | 286,88K |
| 2026-07-19 | SAR 37,98 | -1,35 % | SAR 38,50 | SAR 38,50 | SAR 37,90 | 71,40K |
| 2026-07-16 | SAR 38,50 | +0,79 % | SAR 38,20 | SAR 38,62 | SAR 38,06 | 78,50K |
| 2026-07-15 | SAR 38,20 | +0,84 % | SAR 38,00 | SAR 38,72 | SAR 37,90 | 161,00K |
| 2026-07-14 | SAR 37,88 | -1,56 % | SAR 38,72 | SAR 39,32 | SAR 37,88 | 287,12K |
| 2026-07-13 | SAR 38,48 | +1,10 % | SAR 38,04 | SAR 38,70 | SAR 37,70 | 220,69K |
| 2026-07-12 | SAR 38,06 | -0,37 % | SAR 38,18 | SAR 38,32 | SAR 37,64 | 151,04K |
| 2026-07-09 | SAR 38,20 | +0,53 % | SAR 38,00 | SAR 38,50 | SAR 37,94 | 246,26K |
| 2026-07-08 | SAR 38,00 | -3,55 % | SAR 39,48 | SAR 39,48 | SAR 37,98 | 159,33K |
| 2026-07-07 | SAR 39,40 | +1,23 % | SAR 38,90 | SAR 39,76 | SAR 38,68 | 196,86K |
| 2026-07-06 | SAR 38,92 | -1,07 % | SAR 39,48 | SAR 39,48 | SAR 38,76 | 136,45K |
| 2026-07-05 | SAR 39,34 | -0,35 % | SAR 39,50 | SAR 39,80 | SAR 38,52 | 232,51K |
| 2026-07-02 | SAR 39,48 | -3,00 % | SAR 40,70 | SAR 40,70 | SAR 39,38 | 196,49K |
| 2026-07-01 | SAR 40,70 | +0,99 % | SAR 40,62 | SAR 40,94 | SAR 40,22 | 216,74K |
| 2026-06-30 | SAR 40,30 | +0,85 % | SAR 39,96 | SAR 40,62 | SAR 39,62 | 164,05K |
| 2026-06-29 | SAR 39,96 | +0,60 % | SAR 39,72 | SAR 39,96 | SAR 39,12 | 248,87K |
| 2026-06-28 | SAR 39,72 | +0,20 % | SAR 39,64 | SAR 40,12 | SAR 39,12 | 192,98K |
| 2026-06-25 | SAR 39,64 | -4,67 % | SAR 41,68 | SAR 41,90 | SAR 39,52 | 425,02K |
| 2026-06-24 | SAR 41,58 | -0,81 % | SAR 41,78 | SAR 42,12 | SAR 41,32 | 267,05K |
| 2026-06-23 | SAR 41,92 | -0,47 % | SAR 42,10 | SAR 42,10 | SAR 41,70 | 91,99K |
| 2026-06-22 | SAR 42,12 | -0,66 % | SAR 42,44 | SAR 42,44 | SAR 41,88 | 150,92K |
| 2026-06-21 | SAR 42,40 | -0,75 % | SAR 42,88 | SAR 43,22 | SAR 42,28 | 131,71K |
| 2026-06-18 | SAR 42,72 | -0,88 % | SAR 43,10 | SAR 43,24 | SAR 42,68 | 124,09K |
| 2026-06-17 | SAR 43,10 | -1,55 % | SAR 43,80 | SAR 43,80 | SAR 43,04 | 178,54K |
| 2026-06-16 | SAR 43,78 | -1,66 % | SAR 44,90 | SAR 44,90 | SAR 43,68 | 151,35K |
| 2026-06-15 | SAR 44,52 | +1,41 % | SAR 44,00 | SAR 45,50 | SAR 44,00 | 356,86K |
| 2026-06-14 | SAR 43,90 | +0,46 % | SAR 43,82 | SAR 44,38 | SAR 43,82 | 55,50K |
| 2026-06-11 | SAR 43,70 | +0,69 % | SAR 43,40 | SAR 43,70 | SAR 43,16 | 192,61K |
| 2026-06-10 | SAR 43,40 | -0,41 % | SAR 43,60 | SAR 43,60 | SAR 43,18 | 119,07K |
| 2026-06-09 | SAR 43,58 | +0,46 % | SAR 43,44 | SAR 43,88 | SAR 43,20 | 168,38K |
| 2026-06-08 | SAR 43,38 | -1,41 % | SAR 44,00 | SAR 44,00 | SAR 43,24 | 93,58K |
| 2026-06-07 | SAR 44,00 | -0,90 % | SAR 44,00 | SAR 44,20 | SAR 43,68 | 112,29K |
| 2026-06-04 | SAR 44,40 | -0,67 % | SAR 44,20 | SAR 44,68 | SAR 43,94 | 129,77K |
| 2026-06-03 | SAR 44,70 | 0,00 % | SAR 44,70 | SAR 45,00 | SAR 43,90 | 265,84K |
| 2026-06-02 | SAR 44,70 | -0,45 % | SAR 44,90 | SAR 45,18 | SAR 44,46 | 160,16K |
| 2026-06-01 | SAR 44,90 | +3,41 % | SAR 43,50 | SAR 45,20 | SAR 43,30 | 616,58K |
| 2026-05-31 | SAR 43,42 | +0,23 % | SAR 43,50 | SAR 43,50 | SAR 43,10 | 81,78K |
| 2026-05-28 | SAR 43,32 | 0,00 % | SAR 43,32 | SAR 43,32 | SAR 43,32 | 0 |