Saudi Steel Pipe Co. 1320
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 52,85+0,10 (+0,19 %)
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 52,85 | +0,19 % | SAR 52,30 | SAR 53,30 | SAR 52,30 | 217,75K |
| 2026-09-30 | SAR 52,75 | -2,68 % | SAR 54,20 | SAR 54,45 | SAR 52,75 | 259,97K |
| 2026-09-29 | SAR 54,20 | -1,99 % | SAR 56,00 | SAR 56,00 | SAR 54,10 | 343,35K |
| 2026-09-28 | SAR 55,30 | -1,25 % | SAR 56,00 | SAR 56,55 | SAR 55,30 | 230,98K |
| 2026-09-27 | SAR 56,00 | -0,09 % | SAR 56,00 | SAR 56,45 | SAR 55,25 | 224,10K |
| 2026-09-24 | SAR 56,05 | -1,23 % | SAR 56,70 | SAR 57,25 | SAR 55,30 | 324,35K |
| 2026-09-22 | SAR 56,75 | -0,18 % | SAR 57,00 | SAR 57,00 | SAR 55,70 | 306,41K |
| 2026-09-21 | SAR 56,85 | +0,62 % | SAR 56,80 | SAR 57,95 | SAR 55,75 | 400,01K |
| 2026-09-20 | SAR 56,50 | +0,98 % | SAR 56,70 | SAR 57,10 | SAR 56,20 | 331,83K |
| 2026-09-17 | SAR 55,95 | +0,27 % | SAR 55,80 | SAR 56,70 | SAR 55,70 | 237,12K |
| 2026-09-16 | SAR 55,80 | -2,28 % | SAR 57,35 | SAR 57,55 | SAR 55,80 | 243,59K |
| 2026-09-15 | SAR 57,10 | +0,88 % | SAR 56,70 | SAR 58,10 | SAR 56,45 | 562,31K |
| 2026-09-14 | SAR 56,60 | +1,71 % | SAR 55,50 | SAR 57,00 | SAR 54,50 | 302,90K |
| 2026-09-13 | SAR 55,65 | -2,62 % | SAR 57,15 | SAR 58,80 | SAR 55,50 | 579,59K |
| 2026-09-10 | SAR 57,15 | +0,09 % | SAR 57,30 | SAR 57,85 | SAR 56,80 | 382,97K |
| 2026-09-09 | SAR 57,10 | +1,69 % | SAR 56,30 | SAR 57,70 | SAR 56,00 | 387,87K |
| 2026-09-08 | SAR 56,15 | -0,97 % | SAR 56,80 | SAR 57,35 | SAR 56,05 | 351,86K |
| 2026-09-07 | SAR 56,70 | +2,16 % | SAR 55,80 | SAR 56,85 | SAR 55,75 | 382,56K |
| 2026-09-06 | SAR 55,50 | 0,00 % | SAR 55,00 | SAR 55,85 | SAR 54,55 | 348,95K |
| 2026-09-03 | SAR 55,50 | +1,37 % | SAR 55,00 | SAR 55,85 | SAR 54,55 | 348,95K |
| 2026-09-02 | SAR 54,75 | +1,30 % | SAR 54,50 | SAR 55,90 | SAR 53,45 | 754,03K |
| 2026-09-01 | SAR 54,05 | +0,65 % | SAR 53,90 | SAR 54,80 | SAR 53,00 | 375,02K |
| 2026-08-31 | SAR 53,70 | +4,47 % | SAR 51,30 | SAR 53,80 | SAR 51,25 | 528,39K |
| 2026-08-30 | SAR 51,40 | -1,81 % | SAR 52,50 | SAR 52,50 | SAR 50,95 | 167,67K |
| 2026-08-27 | SAR 52,35 | +1,26 % | SAR 51,80 | SAR 52,70 | SAR 51,55 | 313,43K |
| 2026-08-26 | SAR 51,70 | +5,42 % | SAR 49,30 | SAR 52,25 | SAR 49,06 | 762,05K |
| 2026-08-25 | SAR 49,04 | +3,46 % | SAR 47,98 | SAR 50,00 | SAR 47,82 | 498,93K |
| 2026-08-24 | SAR 47,40 | +0,42 % | SAR 47,34 | SAR 48,58 | SAR 47,26 | 218,01K |
| 2026-08-23 | SAR 47,20 | -0,21 % | SAR 47,06 | SAR 48,00 | SAR 47,00 | 128,25K |
| 2026-08-20 | SAR 47,30 | -0,63 % | SAR 47,60 | SAR 47,96 | SAR 47,24 | 145,14K |
| 2026-08-19 | SAR 47,60 | +2,59 % | SAR 46,80 | SAR 47,64 | SAR 46,40 | 211,59K |
| 2026-08-18 | SAR 46,40 | +1,75 % | SAR 45,60 | SAR 46,60 | SAR 45,40 | 117,55K |
| 2026-08-17 | SAR 45,60 | -0,44 % | SAR 46,20 | SAR 46,42 | SAR 45,56 | 119,38K |
| 2026-08-16 | SAR 45,80 | 0,00 % | SAR 45,80 | SAR 45,80 | SAR 45,80 | 0 |
| 2026-08-13 | SAR 45,80 | -2,39 % | SAR 47,00 | SAR 47,00 | SAR 45,02 | 161,37K |
| 2026-08-12 | SAR 46,92 | -1,01 % | SAR 47,30 | SAR 47,72 | SAR 46,82 | 92,75K |
| 2026-08-11 | SAR 47,40 | +0,30 % | SAR 47,26 | SAR 48,00 | SAR 46,94 | 179,59K |
| 2026-08-10 | SAR 47,26 | +1,63 % | SAR 46,50 | SAR 47,50 | SAR 46,18 | 115,41K |
| 2026-08-09 | SAR 46,50 | -2,31 % | SAR 47,60 | SAR 47,60 | SAR 46,20 | 109,74K |
| 2026-08-06 | SAR 47,60 | -2,86 % | SAR 47,00 | SAR 47,78 | SAR 46,04 | 353,26K |
| 2026-08-05 | SAR 49,00 | +0,57 % | SAR 48,98 | SAR 49,36 | SAR 48,28 | 245,37K |
| 2026-08-04 | SAR 48,72 | +3,70 % | SAR 47,00 | SAR 48,90 | SAR 47,00 | 273,06K |
| 2026-08-03 | SAR 46,98 | -0,84 % | SAR 47,38 | SAR 47,66 | SAR 46,76 | 159,21K |
| 2026-08-02 | SAR 47,38 | +0,81 % | SAR 46,94 | SAR 47,50 | SAR 46,00 | 73,78K |
| 2026-07-30 | SAR 47,00 | -0,63 % | SAR 47,30 | SAR 47,30 | SAR 46,46 | 98,66K |
| 2026-07-29 | SAR 47,30 | -1,91 % | SAR 48,22 | SAR 48,50 | SAR 46,88 | 199,69K |
| 2026-07-28 | SAR 48,22 | -1,63 % | SAR 49,02 | SAR 49,74 | SAR 48,00 | 162,24K |
| 2026-07-27 | SAR 49,02 | -0,24 % | SAR 49,14 | SAR 50,00 | SAR 48,44 | 279,02K |
| 2026-07-26 | SAR 49,14 | +2,59 % | SAR 47,90 | SAR 50,30 | SAR 47,62 | 314,16K |
| 2026-07-23 | SAR 47,90 | +2,53 % | SAR 47,10 | SAR 48,54 | SAR 46,60 | 256,00K |
| 2026-07-22 | SAR 46,72 | -2,14 % | SAR 47,76 | SAR 47,76 | SAR 46,02 | 246,57K |
| 2026-07-21 | SAR 47,74 | +0,51 % | SAR 47,62 | SAR 48,70 | SAR 47,50 | 152,82K |
| 2026-07-20 | SAR 47,50 | -0,84 % | SAR 47,90 | SAR 48,36 | SAR 46,98 | 183,07K |
| 2026-07-19 | SAR 47,90 | -2,96 % | SAR 50,70 | SAR 50,70 | SAR 47,88 | 158,18K |
| 2026-07-16 | SAR 49,36 | -0,28 % | SAR 49,50 | SAR 49,50 | SAR 48,60 | 171,85K |
| 2026-07-15 | SAR 49,50 | -1,88 % | SAR 50,25 | SAR 50,30 | SAR 49,20 | 236,83K |
| 2026-07-14 | SAR 50,45 | -0,10 % | SAR 51,40 | SAR 51,40 | SAR 50,10 | 181,28K |
| 2026-07-13 | SAR 50,50 | -1,17 % | SAR 51,20 | SAR 51,50 | SAR 50,15 | 236,57K |
| 2026-07-12 | SAR 51,10 | -1,64 % | SAR 52,00 | SAR 52,60 | SAR 51,00 | 247,86K |
| 2026-07-09 | SAR 51,95 | -2,72 % | SAR 53,00 | SAR 53,75 | SAR 51,70 | 373,74K |
| 2026-07-08 | SAR 53,40 | +1,14 % | SAR 52,80 | SAR 54,70 | SAR 52,00 | 1,06M |
| 2026-07-07 | SAR 52,80 | +7,76 % | SAR 49,00 | SAR 53,90 | SAR 48,88 | 1,29M |
| 2026-07-06 | SAR 49,00 | -1,17 % | SAR 49,58 | SAR 50,10 | SAR 48,90 | 180,03K |
| 2026-07-05 | SAR 49,58 | -1,53 % | SAR 50,35 | SAR 50,35 | SAR 49,52 | 71,98K |
| 2026-07-02 | SAR 50,35 | +0,30 % | SAR 50,20 | SAR 50,50 | SAR 49,94 | 83,32K |
| 2026-07-01 | SAR 50,20 | -0,50 % | SAR 50,50 | SAR 51,15 | SAR 50,05 | 225,41K |
| 2026-06-30 | SAR 50,45 | +0,90 % | SAR 49,70 | SAR 50,90 | SAR 49,60 | 237,04K |
| 2026-06-29 | SAR 50,00 | -3,85 % | SAR 51,90 | SAR 51,90 | SAR 49,58 | 337,00K |
| 2026-06-28 | SAR 52,00 | -1,42 % | SAR 52,00 | SAR 52,25 | SAR 51,30 | 99,45K |
| 2026-06-25 | SAR 52,75 | -2,85 % | SAR 54,00 | SAR 54,00 | SAR 52,30 | 189,75K |
| 2026-06-24 | SAR 54,30 | +0,18 % | SAR 54,20 | SAR 54,95 | SAR 53,60 | 151,08K |
| 2026-06-23 | SAR 54,20 | -3,21 % | SAR 56,00 | SAR 56,15 | SAR 54,20 | 252,66K |
| 2026-06-22 | SAR 56,00 | +0,36 % | SAR 56,15 | SAR 56,80 | SAR 55,30 | 218,47K |
| 2026-06-21 | SAR 55,80 | -1,93 % | SAR 56,85 | SAR 57,45 | SAR 55,40 | 319,98K |
| 2026-06-18 | SAR 56,90 | +0,62 % | SAR 55,75 | SAR 57,00 | SAR 55,75 | 222,33K |
| 2026-06-17 | SAR 56,55 | -0,79 % | SAR 56,90 | SAR 57,40 | SAR 55,95 | 334,68K |
| 2026-06-16 | SAR 57,00 | +1,79 % | SAR 56,00 | SAR 57,00 | SAR 55,60 | 250,11K |
| 2026-06-15 | SAR 56,00 | -1,23 % | SAR 56,70 | SAR 56,70 | SAR 55,15 | 323,86K |
| 2026-06-14 | SAR 56,70 | -0,26 % | SAR 56,50 | SAR 57,40 | SAR 56,10 | 161,84K |
| 2026-06-11 | SAR 56,85 | +3,74 % | SAR 55,00 | SAR 57,50 | SAR 55,00 | 729,95K |
| 2026-06-10 | SAR 54,80 | +0,55 % | SAR 55,00 | SAR 55,55 | SAR 54,15 | 253,57K |
| 2026-06-09 | SAR 54,50 | -2,68 % | SAR 55,90 | SAR 56,00 | SAR 54,45 | 382,81K |
| 2026-06-08 | SAR 56,00 | +2,94 % | SAR 54,30 | SAR 57,00 | SAR 54,20 | 817,02K |
| 2026-06-07 | SAR 54,40 | -1,45 % | SAR 54,85 | SAR 55,40 | SAR 54,15 | 148,56K |
| 2026-06-04 | SAR 55,20 | +2,13 % | SAR 54,05 | SAR 55,30 | SAR 53,55 | 218,18K |
| 2026-06-03 | SAR 54,05 | -2,17 % | SAR 55,25 | SAR 55,40 | SAR 53,70 | 234,15K |
| 2026-06-02 | SAR 55,25 | +0,45 % | SAR 55,00 | SAR 56,30 | SAR 54,55 | 561,95K |
| 2026-06-01 | SAR 55,00 | +1,20 % | SAR 55,00 | SAR 55,45 | SAR 54,30 | 358,19K |
| 2026-05-31 | SAR 54,35 | -0,28 % | SAR 54,50 | SAR 55,45 | SAR 54,15 | 242,04K |
| 2026-05-28 | SAR 54,50 | 0,00 % | SAR 54,50 | SAR 54,50 | SAR 54,50 | 0 |