Sadr Logistics Co. 1832
TADAWUL · Saudi-Arabien · Produzierendes Gewerbe
SAR 2,31-0,01 (-0,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 2,32 | +0,43 % | SAR 2,31 | SAR 2,35 | SAR 2,31 | 572,64K |
| 2026-09-29 | SAR 2,31 | -1,70 % | SAR 2,36 | SAR 2,37 | SAR 2,31 | 828,71K |
| 2026-09-28 | SAR 2,35 | -0,42 % | SAR 2,37 | SAR 2,38 | SAR 2,35 | 394,66K |
| 2026-09-27 | SAR 2,36 | -0,42 % | SAR 2,37 | SAR 2,38 | SAR 2,34 |
| 789,70K |
| 2026-09-24 | SAR 2,37 | -0,84 % | SAR 2,39 | SAR 2,40 | SAR 2,35 | 804,22K |
| 2026-09-22 | SAR 2,39 | +1,27 % | SAR 2,36 | SAR 2,39 | SAR 2,36 | 647,21K |
| 2026-09-21 | SAR 2,36 | -0,84 % | SAR 2,38 | SAR 2,40 | SAR 2,36 | 228,22K |
| 2026-09-20 | SAR 2,38 | -0,42 % | SAR 2,39 | SAR 2,39 | SAR 2,34 | 1,04M |
| 2026-09-17 | SAR 2,39 | 0,00 % | SAR 2,39 | SAR 2,41 | SAR 2,38 | 386,50K |
| 2026-09-16 | SAR 2,39 | 0,00 % | SAR 2,39 | SAR 2,41 | SAR 2,37 | 691,74K |
| 2026-09-15 | SAR 2,39 | -1,24 % | SAR 2,42 | SAR 2,43 | SAR 2,39 | 1,36M |
| 2026-09-14 | SAR 2,42 | +0,41 % | SAR 2,42 | SAR 2,44 | SAR 2,40 | 1,52M |
| 2026-09-13 | SAR 2,41 | -2,03 % | SAR 2,45 | SAR 2,45 | SAR 2,41 | 1,18M |
| 2026-09-10 | SAR 2,46 | +0,41 % | SAR 2,46 | SAR 2,47 | SAR 2,44 | 744,19K |
| 2026-09-09 | SAR 2,45 | -0,41 % | SAR 2,47 | SAR 2,48 | SAR 2,45 | 658,30K |
| 2026-09-08 | SAR 2,46 | -0,81 % | SAR 2,48 | SAR 2,48 | SAR 2,46 | 1,07M |
| 2026-09-07 | SAR 2,48 | -0,40 % | SAR 2,50 | SAR 2,50 | SAR 2,48 | 776,45K |
| 2026-09-06 | SAR 2,49 | 0,00 % | SAR 2,49 | SAR 2,50 | SAR 2,48 | 869,78K |
| 2026-09-03 | SAR 2,49 | 0,00 % | SAR 2,49 | SAR 2,50 | SAR 2,48 | 869,78K |
| 2026-09-02 | SAR 2,49 | -0,40 % | SAR 2,49 | SAR 2,50 | SAR 2,48 | 1,06M |
| 2026-09-01 | SAR 2,50 | 0,00 % | SAR 2,51 | SAR 2,52 | SAR 2,49 | 694,74K |
| 2026-08-31 | SAR 2,50 | -1,19 % | SAR 2,53 | SAR 2,54 | SAR 2,50 | 1,57M |
| 2026-08-30 | SAR 2,53 | -0,78 % | SAR 2,55 | SAR 2,56 | SAR 2,53 | 1,14M |
| 2026-08-27 | SAR 2,55 | -0,39 % | SAR 2,56 | SAR 2,57 | SAR 2,53 | 1,20M |
| 2026-08-26 | SAR 2,56 | 0,00 % | SAR 2,56 | SAR 2,59 | SAR 2,55 | 1,34M |
| 2026-08-25 | SAR 2,56 | +0,79 % | SAR 2,54 | SAR 2,58 | SAR 2,54 | 1,78M |
| 2026-08-24 | SAR 2,54 | -0,39 % | SAR 2,54 | SAR 2,58 | SAR 2,54 | 3,11M |
| 2026-08-23 | SAR 2,55 | +1,19 % | SAR 2,54 | SAR 2,55 | SAR 2,53 | 1,24M |
| 2026-08-20 | SAR 2,52 | +0,80 % | SAR 2,51 | SAR 2,55 | SAR 2,50 | 1,87M |
| 2026-08-19 | SAR 2,50 | 0,00 % | SAR 2,50 | SAR 2,53 | SAR 2,50 | 1,10M |
| 2026-08-18 | SAR 2,50 | 0,00 % | SAR 2,50 | SAR 2,51 | SAR 2,49 | 973,50K |
| 2026-08-17 | SAR 2,50 | -1,19 % | SAR 2,52 | SAR 2,52 | SAR 2,49 | 952,60K |
| 2026-08-16 | SAR 2,53 | 0,00 % | SAR 2,53 | SAR 2,53 | SAR 2,53 | 0 |
| 2026-08-13 | SAR 2,53 | +0,80 % | SAR 2,50 | SAR 2,58 | SAR 2,50 | 5,31M |
| 2026-08-12 | SAR 2,51 | +0,40 % | SAR 2,50 | SAR 2,55 | SAR 2,50 | 1,48M |
| 2026-08-11 | SAR 2,50 | -1,57 % | SAR 2,54 | SAR 2,54 | SAR 2,50 | 754,29K |
| 2026-08-10 | SAR 2,54 | +1,60 % | SAR 2,50 | SAR 2,55 | SAR 2,47 | 1,97M |
| 2026-08-09 | SAR 2,50 | -2,72 % | SAR 2,59 | SAR 2,61 | SAR 2,49 | 2,98M |
| 2026-08-06 | SAR 2,57 | -1,15 % | SAR 2,59 | SAR 2,62 | SAR 2,57 | 891,47K |
| 2026-08-05 | SAR 2,60 | 0,00 % | SAR 2,60 | SAR 2,63 | SAR 2,59 | 1,73M |
| 2026-08-04 | SAR 2,60 | +1,17 % | SAR 2,58 | SAR 2,61 | SAR 2,57 | 1,35M |
| 2026-08-03 | SAR 2,57 | +2,80 % | SAR 2,52 | SAR 2,58 | SAR 2,51 | 2,67M |
| 2026-08-02 | SAR 2,50 | +0,81 % | SAR 2,50 | SAR 2,52 | SAR 2,48 | 775,10K |
| 2026-07-30 | SAR 2,48 | 0,00 % | SAR 2,47 | SAR 2,51 | SAR 2,47 | 575,73K |
| 2026-07-29 | SAR 2,48 | -1,59 % | SAR 2,52 | SAR 2,52 | SAR 2,47 | 1,11M |
| 2026-07-28 | SAR 2,52 | +0,80 % | SAR 2,50 | SAR 2,55 | SAR 2,49 | 1,95M |
| 2026-07-27 | SAR 2,50 | 0,00 % | SAR 2,48 | SAR 2,53 | SAR 2,48 | 1,17M |
| 2026-07-26 | SAR 2,50 | -0,40 % | SAR 2,51 | SAR 2,55 | SAR 2,49 | 698,84K |
| 2026-07-23 | SAR 2,51 | 0,00 % | SAR 2,52 | SAR 2,53 | SAR 2,50 | 815,64K |
| 2026-07-22 | SAR 2,51 | +0,80 % | SAR 2,49 | SAR 2,52 | SAR 2,49 | 452,34K |
| 2026-07-21 | SAR 2,49 | -3,11 % | SAR 2,55 | SAR 2,57 | SAR 2,48 | 1,71M |
| 2026-07-20 | SAR 2,57 | -0,39 % | SAR 2,60 | SAR 2,62 | SAR 2,55 | 1,39M |
| 2026-07-19 | SAR 2,58 | -1,15 % | SAR 2,61 | SAR 2,61 | SAR 2,56 | 884,65K |
| 2026-07-16 | SAR 2,61 | 0,00 % | SAR 2,62 | SAR 2,64 | SAR 2,60 | 1,28M |
| 2026-07-15 | SAR 2,61 | -2,25 % | SAR 2,70 | SAR 2,70 | SAR 2,61 | 2,20M |
| 2026-07-14 | SAR 2,67 | +3,09 % | SAR 2,59 | SAR 2,70 | SAR 2,57 | 6,89M |
| 2026-07-13 | SAR 2,59 | -0,38 % | SAR 2,59 | SAR 2,63 | SAR 2,59 | 765,50K |
| 2026-07-12 | SAR 2,60 | +1,17 % | SAR 2,57 | SAR 2,63 | SAR 2,55 | 1,53M |
| 2026-07-09 | SAR 2,57 | -1,91 % | SAR 2,62 | SAR 2,62 | SAR 2,57 | 909,22K |
| 2026-07-08 | SAR 2,62 | -1,87 % | SAR 2,67 | SAR 2,67 | SAR 2,62 | 1,77M |
| 2026-07-07 | SAR 2,67 | -1,11 % | SAR 2,70 | SAR 2,70 | SAR 2,67 | 1,01M |
| 2026-07-06 | SAR 2,70 | -0,74 % | SAR 2,71 | SAR 2,73 | SAR 2,67 | 1,82M |
| 2026-07-05 | SAR 2,72 | +0,37 % | SAR 2,70 | SAR 2,80 | SAR 2,70 | 4,01M |
| 2026-07-02 | SAR 2,71 | -0,73 % | SAR 2,72 | SAR 2,74 | SAR 2,70 | 1,11M |
| 2026-07-01 | SAR 2,73 | -0,73 % | SAR 2,78 | SAR 2,78 | SAR 2,69 | 2,34M |
| 2026-06-30 | SAR 2,75 | +1,48 % | SAR 2,73 | SAR 2,77 | SAR 2,70 | 3,12M |
| 2026-06-29 | SAR 2,71 | +2,26 % | SAR 2,65 | SAR 2,71 | SAR 2,63 | 1,85M |
| 2026-06-28 | SAR 2,65 | 0,00 % | SAR 2,65 | SAR 2,66 | SAR 2,63 | 389,96K |
| 2026-06-25 | SAR 2,65 | -0,75 % | SAR 2,67 | SAR 2,70 | SAR 2,65 | 946,98K |
| 2026-06-24 | SAR 2,67 | +0,75 % | SAR 2,65 | SAR 2,67 | SAR 2,64 | 332,65K |
| 2026-06-23 | SAR 2,65 | -0,75 % | SAR 2,67 | SAR 2,67 | SAR 2,64 | 491,12K |
| 2026-06-22 | SAR 2,67 | +0,75 % | SAR 2,65 | SAR 2,68 | SAR 2,65 | 428,40K |
| 2026-06-21 | SAR 2,65 | -1,12 % | SAR 2,68 | SAR 2,69 | SAR 2,65 | 725,78K |
| 2026-06-18 | SAR 2,68 | -0,37 % | SAR 2,69 | SAR 2,69 | SAR 2,67 | 666,33K |
| 2026-06-17 | SAR 2,69 | 0,00 % | SAR 2,70 | SAR 2,71 | SAR 2,66 | 1,15M |
| 2026-06-16 | SAR 2,69 | -0,74 % | SAR 2,72 | SAR 2,73 | SAR 2,68 | 767,46K |
| 2026-06-15 | SAR 2,71 | +0,37 % | SAR 2,71 | SAR 2,74 | SAR 2,70 | 920,12K |
| 2026-06-14 | SAR 2,70 | -0,37 % | SAR 2,71 | SAR 2,74 | SAR 2,70 | 1,12M |
| 2026-06-11 | SAR 2,71 | +1,12 % | SAR 2,67 | SAR 2,71 | SAR 2,67 | 902,99K |
| 2026-06-10 | SAR 2,68 | -1,11 % | SAR 2,71 | SAR 2,72 | SAR 2,68 | 825,46K |
| 2026-06-09 | SAR 2,71 | +1,50 % | SAR 2,67 | SAR 2,71 | SAR 2,66 | 1,62M |
| 2026-06-08 | SAR 2,67 | -0,37 % | SAR 2,66 | SAR 2,67 | SAR 2,62 | 1,88M |
| 2026-06-07 | SAR 2,68 | -1,11 % | SAR 2,70 | SAR 2,70 | SAR 2,67 | 1,02M |
| 2026-06-04 | SAR 2,71 | -0,73 % | SAR 2,72 | SAR 2,73 | SAR 2,69 | 940,21K |
| 2026-06-03 | SAR 2,73 | 0,00 % | SAR 2,74 | SAR 2,75 | SAR 2,71 | 971,82K |
| 2026-06-02 | SAR 2,73 | +0,74 % | SAR 2,71 | SAR 2,75 | SAR 2,71 | 1,34M |
| 2026-06-01 | SAR 2,71 | +2,65 % | SAR 2,64 | SAR 2,74 | SAR 2,64 | 3,21M |
| 2026-05-31 | SAR 2,64 | +0,38 % | SAR 2,65 | SAR 2,67 | SAR 2,60 | 937,96K |
| 2026-05-28 | SAR 2,63 | 0,00 % | SAR 2,63 | SAR 2,63 | SAR 2,63 | 0 |
| 2026-05-27 | SAR 2,63 | 0,00 % | SAR 2,63 | SAR 2,63 | SAR 2,63 | 0 |