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 39,00 | -1,37 % | SAR 39,32 | SAR 40,14 | SAR 39,00 | 74,57K |
| 2026-09-29 | SAR 39,54 | -1,40 % | SAR 40,10 | SAR 40,80 | SAR 39,38 | 118,00K |
| 2026-09-28 | SAR 40,10 | -3,05 % | SAR 41,02 | SAR 41,36 | SAR 40,00 | 70,39K |
| 2026-09-27 | SAR 41,36 | +2,48 % | SAR 40,32 | SAR 41,60 | SAR 40,32 | 81,83K |
| 2026-09-24 | SAR 40,36 | -1,56 % | SAR 41,00 | SAR 41,36 | SAR 40,28 | 43,09K |
| 2026-09-22 | SAR 41,00 | +0,15 % | SAR 41,00 | SAR 41,40 | SAR 40,54 | 72,09K |
| 2026-09-21 | SAR 40,94 | -4,44 % | SAR 42,82 | SAR 42,92 | SAR 40,80 | 154,26K |
| 2026-09-20 | SAR 42,84 | -1,34 % | SAR 43,40 | SAR 43,40 | SAR 42,74 | 204,60K |
| 2026-09-17 | SAR 43,42 | +1,12 % | SAR 43,00 | SAR 44,46 | SAR 42,96 | 627,39K |
| 2026-09-16 | SAR 42,94 | +1,51 % | SAR 42,00 | SAR 42,94 | SAR 41,94 | 165,52K |
| 2026-09-15 | SAR 42,30 | -1,81 % | SAR 43,40 | SAR 43,40 | SAR 42,30 | 222,24K |
| 2026-09-14 | SAR 43,08 | +0,19 % | SAR 43,00 | SAR 43,90 | SAR 42,70 | 420,87K |
| 2026-09-13 | SAR 43,00 | +0,28 % | SAR 42,38 | SAR 43,38 | SAR 42,00 | 512,41K |
| 2026-09-10 | SAR 42,88 | +1,61 % | SAR 42,42 | SAR 43,00 | SAR 41,74 | 520,49K |
| 2026-09-09 | SAR 42,20 | +1,25 % | SAR 41,58 | SAR 42,40 | SAR 41,24 | 232,00K |
| 2026-09-08 | SAR 41,68 | -1,14 % | SAR 42,16 | SAR 42,16 | SAR 41,40 | 232,65K |
| 2026-09-07 | SAR 42,16 | +3,03 % | SAR 41,42 | SAR 42,58 | SAR 41,32 | 468,13K |
| 2026-09-06 | SAR 40,92 | 0,00 % | SAR 41,64 | SAR 41,68 | SAR 40,86 | 211,28K |
| 2026-09-03 | SAR 40,92 | -1,63 % | SAR 41,64 | SAR 41,68 | SAR 40,86 | 211,28K |
| 2026-09-02 | SAR 41,60 | 0,00 % | SAR 41,64 | SAR 42,44 | SAR 41,06 | 437,27K |
| 2026-09-01 | SAR 41,60 | +0,92 % | SAR 41,32 | SAR 42,60 | SAR 41,06 | 630,86K |
| 2026-08-31 | SAR 41,22 | +1,63 % | SAR 40,00 | SAR 41,66 | SAR 39,80 | 400,16K |
| 2026-08-30 | SAR 40,56 | +3,73 % | SAR 39,38 | SAR 41,98 | SAR 39,22 | 740,92K |
| 2026-08-27 | SAR 39,10 | +0,62 % | SAR 38,90 | SAR 39,62 | SAR 38,80 | 221,22K |
| 2026-08-26 | SAR 38,86 | +0,15 % | SAR 39,00 | SAR 39,00 | SAR 38,78 | 68,50K |
| 2026-08-25 | SAR 38,80 | 0,00 % | SAR 38,62 | SAR 38,96 | SAR 38,62 | 46,55K |
| 2026-08-24 | SAR 38,80 | +0,88 % | SAR 38,50 | SAR 39,38 | SAR 38,46 | 170,22K |
| 2026-08-23 | SAR 38,46 | -0,52 % | SAR 38,40 | SAR 38,98 | SAR 38,40 | 60,96K |
| 2026-08-20 | SAR 38,66 | +0,47 % | SAR 38,48 | SAR 38,98 | SAR 38,38 | 73,31K |
| 2026-08-19 | SAR 38,48 | -1,43 % | SAR 39,06 | SAR 39,20 | SAR 38,30 | 77,29K |
| 2026-08-18 | SAR 39,04 | +1,40 % | SAR 38,44 | SAR 39,38 | SAR 38,44 | 161,62K |
| 2026-08-17 | SAR 38,50 | +1,91 % | SAR 37,92 | SAR 39,00 | SAR 37,80 | 147,83K |
| 2026-08-16 | SAR 37,78 | 0,00 % | SAR 37,78 | SAR 37,78 | SAR 37,78 | 0 |
| 2026-08-13 | SAR 37,78 | -0,42 % | SAR 37,94 | SAR 38,10 | SAR 37,62 | 69,47K |
| 2026-08-12 | SAR 37,94 | -0,05 % | SAR 38,02 | SAR 38,52 | SAR 37,62 | 110,85K |
| 2026-08-11 | SAR 37,96 | -0,11 % | SAR 38,22 | SAR 38,22 | SAR 37,60 | 87,49K |
| 2026-08-10 | SAR 38,00 | -2,31 % | SAR 39,00 | SAR 39,38 | SAR 37,70 | 80,98K |
| 2026-08-09 | SAR 38,90 | -1,62 % | SAR 36,60 | SAR 39,20 | SAR 36,60 | 166,32K |
| 2026-08-06 | SAR 39,54 | -1,69 % | SAR 40,22 | SAR 40,22 | SAR 39,44 | 87,10K |
| 2026-08-05 | SAR 40,22 | +0,10 % | SAR 40,02 | SAR 40,46 | SAR 40,00 | 74,71K |
| 2026-08-04 | SAR 40,18 | +0,45 % | SAR 40,02 | SAR 40,52 | SAR 39,98 | 113,77K |
| 2026-08-03 | SAR 40,00 | +0,91 % | SAR 39,64 | SAR 40,16 | SAR 39,50 | 103,00K |
| 2026-08-02 | SAR 39,64 | +0,30 % | SAR 39,70 | SAR 39,92 | SAR 39,30 | 75,87K |
| 2026-07-30 | SAR 39,52 | -0,75 % | SAR 39,80 | SAR 40,30 | SAR 39,52 | 49,77K |
| 2026-07-29 | SAR 39,82 | -2,07 % | SAR 40,98 | SAR 40,98 | SAR 39,50 | 113,54K |
| 2026-07-28 | SAR 40,66 | +0,35 % | SAR 40,68 | SAR 41,26 | SAR 40,10 | 115,06K |
| 2026-07-27 | SAR 40,52 | -0,25 % | SAR 40,62 | SAR 40,90 | SAR 40,24 | 64,33K |
| 2026-07-26 | SAR 40,62 | -0,98 % | SAR 41,02 | SAR 41,30 | SAR 40,60 | 101,82K |
| 2026-07-23 | SAR 41,02 | +0,69 % | SAR 40,74 | SAR 42,00 | SAR 40,68 | 208,40K |
| 2026-07-22 | SAR 40,74 | -0,15 % | SAR 40,80 | SAR 41,14 | SAR 40,54 | 91,81K |
| 2026-07-21 | SAR 40,80 | -2,21 % | SAR 41,72 | SAR 41,82 | SAR 40,74 | 171,60K |
| 2026-07-20 | SAR 41,72 | -1,65 % | SAR 42,42 | SAR 43,16 | SAR 41,72 | 239,73K |
| 2026-07-19 | SAR 42,42 | +3,92 % | SAR 40,30 | SAR 43,04 | SAR 40,30 | 654,85K |
| 2026-07-16 | SAR 40,82 | -1,16 % | SAR 41,20 | SAR 41,50 | SAR 40,50 | 231,28K |
| 2026-07-15 | SAR 41,30 | -0,72 % | SAR 41,58 | SAR 41,76 | SAR 41,22 | 72,51K |
| 2026-07-14 | SAR 41,60 | -0,14 % | SAR 42,26 | SAR 42,44 | SAR 41,00 | 188,78K |
| 2026-07-13 | SAR 41,66 | +1,56 % | SAR 41,00 | SAR 43,16 | SAR 40,60 | 458,89K |
| 2026-07-12 | SAR 41,02 | -0,19 % | SAR 40,74 | SAR 41,30 | SAR 40,20 | 145,23K |
| 2026-07-09 | SAR 41,10 | -4,15 % | SAR 42,80 | SAR 42,80 | SAR 41,10 | 130,04K |
| 2026-07-08 | SAR 42,88 | +0,14 % | SAR 42,52 | SAR 42,98 | SAR 41,96 | 125,16K |
| 2026-07-07 | SAR 42,82 | +0,85 % | SAR 42,42 | SAR 43,74 | SAR 41,66 | 423,29K |
| 2026-07-06 | SAR 42,46 | +0,38 % | SAR 42,24 | SAR 42,78 | SAR 41,80 | 204,81K |
| 2026-07-05 | SAR 42,30 | +3,32 % | SAR 40,98 | SAR 42,76 | SAR 40,00 | 810,73K |
| 2026-07-02 | SAR 40,94 | -4,52 % | SAR 42,98 | SAR 43,46 | SAR 40,72 | 612,59K |
| 2026-07-01 | SAR 42,88 | -0,23 % | SAR 43,10 | SAR 43,18 | SAR 42,84 | 103,27K |
| 2026-06-30 | SAR 42,98 | -0,14 % | SAR 42,92 | SAR 44,06 | SAR 42,90 | 214,46K |
| 2026-06-29 | SAR 43,04 | -1,06 % | SAR 43,70 | SAR 43,70 | SAR 42,82 | 90,61K |
| 2026-06-28 | SAR 43,50 | -0,46 % | SAR 44,18 | SAR 44,18 | SAR 43,48 | 75,93K |
| 2026-06-25 | SAR 43,70 | -1,93 % | SAR 44,62 | SAR 45,12 | SAR 43,40 | 188,00K |
| 2026-06-24 | SAR 44,56 | 0,00 % | SAR 44,50 | SAR 44,70 | SAR 44,30 | 54,53K |
| 2026-06-23 | SAR 44,56 | -1,33 % | SAR 45,00 | SAR 45,10 | SAR 44,50 | 156,73K |
| 2026-06-22 | SAR 45,16 | +2,54 % | SAR 44,16 | SAR 45,98 | SAR 43,46 | 756,12K |
| 2026-06-21 | SAR 44,04 | -1,87 % | SAR 44,90 | SAR 45,00 | SAR 44,00 | 250,87K |
| 2026-06-18 | SAR 44,88 | +0,40 % | SAR 44,68 | SAR 45,38 | SAR 44,58 | 106,10K |
| 2026-06-17 | SAR 44,70 | -0,40 % | SAR 45,00 | SAR 45,00 | SAR 44,62 | 118,37K |
| 2026-06-16 | SAR 44,88 | -1,36 % | SAR 45,80 | SAR 45,80 | SAR 44,86 | 159,40K |
| 2026-06-15 | SAR 45,50 | -0,22 % | SAR 45,98 | SAR 46,60 | SAR 45,48 | 254,66K |
| 2026-06-14 | SAR 45,60 | +2,01 % | SAR 45,00 | SAR 46,16 | SAR 44,82 | 380,82K |
| 2026-06-11 | SAR 44,70 | -0,67 % | SAR 44,70 | SAR 44,96 | SAR 44,62 | 115,18K |
| 2026-06-10 | SAR 45,00 | -0,22 % | SAR 45,08 | SAR 45,20 | SAR 44,70 | 167,17K |
| 2026-06-09 | SAR 45,10 | +0,09 % | SAR 45,24 | SAR 46,20 | SAR 45,10 | 448,27K |
| 2026-06-08 | SAR 45,06 | -0,49 % | SAR 45,10 | SAR 45,40 | SAR 44,66 | 255,20K |
| 2026-06-07 | SAR 45,28 | +1,48 % | SAR 44,48 | SAR 45,50 | SAR 44,30 | 452,75K |
| 2026-06-04 | SAR 44,62 | -0,84 % | SAR 44,88 | SAR 45,40 | SAR 44,40 | 248,96K |
| 2026-06-03 | SAR 45,00 | -1,53 % | SAR 45,72 | SAR 45,76 | SAR 44,54 | 468,86K |
| 2026-06-02 | SAR 45,70 | -4,39 % | SAR 48,00 | SAR 48,06 | SAR 45,50 | 980,01K |
| 2026-06-01 | SAR 47,80 | +1,49 % | SAR 47,20 | SAR 48,40 | SAR 47,20 | 316,73K |
| 2026-05-31 | SAR 47,10 | +0,86 % | SAR 47,22 | SAR 47,72 | SAR 46,84 | 255,94K |
| 2026-05-28 | SAR 46,70 | 0,00 % | SAR 46,70 | SAR 46,70 | SAR 46,70 | 0 |
| 2026-05-27 | SAR 46,70 | 0,00 % | SAR 46,70 | SAR 46,70 | SAR 46,70 | 0 |