Saudi Basic Industries Corp. 2010
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 45,76-0,30 (-0,65 %)
Markt geöffnet· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 45,80 | -0,56 % | SAR 46,28 | SAR 46,30 | SAR 45,76 | 675,64K |
| 2026-09-30 | SAR 46,06 | -0,73 % | SAR 46,50 | SAR 46,60 | SAR 46,02 | 1,46M |
| 2026-09-29 | SAR 46,40 | -2,27 % | SAR 47,44 | SAR 47,44 | SAR 46,40 | 1,62M |
| 2026-09-28 | SAR 47,48 | -0,34 % | SAR 47,52 | SAR 47,60 | SAR 47,00 | 1,17M |
| 2026-09-27 | SAR 47,64 | +0,93 % | SAR 47,24 | SAR 47,64 | SAR 47,24 | 576,74K |
| 2026-09-24 | SAR 47,20 | -1,46 % | SAR 47,90 | SAR 47,94 | SAR 47,20 | 1,27M |
| 2026-09-22 | SAR 47,90 | +0,84 % | SAR 47,50 | SAR 48,22 | SAR 47,50 | 1,24M |
| 2026-09-21 | SAR 47,50 | -0,04 % | SAR 47,50 | SAR 47,54 | SAR 47,04 | 2,07M |
| 2026-09-20 | SAR 47,52 | -1,00 % | SAR 47,98 | SAR 47,98 | SAR 47,32 | 915,61K |
| 2026-09-17 | SAR 48,00 | -0,08 % | SAR 48,02 | SAR 48,18 | SAR 47,44 | 2,73M |
| 2026-09-16 | SAR 48,04 | -0,25 % | SAR 48,10 | SAR 48,38 | SAR 47,96 | 1,64M |
| 2026-09-15 | SAR 48,16 | -0,86 % | SAR 48,58 | SAR 48,68 | SAR 48,00 | 1,53M |
| 2026-09-14 | SAR 48,58 | -1,86 % | SAR 49,50 | SAR 49,50 | SAR 48,54 | 1,90M |
| 2026-09-13 | SAR 49,50 | -0,60 % | SAR 49,80 | SAR 49,80 | SAR 48,92 | 1,49M |
| 2026-09-10 | SAR 49,80 | +0,65 % | SAR 49,80 | SAR 50,05 | SAR 49,64 | 1,22M |
| 2026-09-09 | SAR 49,48 | -0,20 % | SAR 49,54 | SAR 49,90 | SAR 49,48 | 884,76K |
| 2026-09-08 | SAR 49,58 | +0,45 % | SAR 49,40 | SAR 49,58 | SAR 49,34 | 955,08K |
| 2026-09-07 | SAR 49,36 | -0,16 % | SAR 49,94 | SAR 50,10 | SAR 49,36 | 1,28M |
| 2026-09-06 | SAR 49,44 | 0,00 % | SAR 49,52 | SAR 49,74 | SAR 49,42 | 1,32M |
| 2026-09-03 | SAR 49,44 | -0,12 % | SAR 49,52 | SAR 49,74 | SAR 49,42 | 1,32M |
| 2026-09-02 | SAR 49,50 | -0,56 % | SAR 49,80 | SAR 49,98 | SAR 49,50 | 1,32M |
| 2026-09-01 | SAR 49,78 | +0,69 % | SAR 49,70 | SAR 50,15 | SAR 49,58 | 1,43M |
| 2026-08-31 | SAR 49,44 | -1,71 % | SAR 50,25 | SAR 50,35 | SAR 49,44 | 3,00M |
| 2026-08-30 | SAR 50,30 | +0,40 % | SAR 50,20 | SAR 50,35 | SAR 50,15 | 423,91K |
| 2026-08-27 | SAR 50,10 | -0,50 % | SAR 50,45 | SAR 50,60 | SAR 50,10 | 1,66M |
| 2026-08-26 | SAR 50,35 | +0,10 % | SAR 50,30 | SAR 50,50 | SAR 50,15 | 1,17M |
| 2026-08-25 | SAR 50,30 | -1,28 % | SAR 50,95 | SAR 50,95 | SAR 50,30 | 1,41M |
| 2026-08-24 | SAR 50,95 | +1,60 % | SAR 50,20 | SAR 51,15 | SAR 50,15 | 1,99M |
| 2026-08-23 | SAR 50,15 | +1,31 % | SAR 49,54 | SAR 50,30 | SAR 49,54 | 1,33M |
| 2026-08-20 | SAR 49,50 | 0,00 % | SAR 49,50 | SAR 49,64 | SAR 49,40 | 1,30M |
| 2026-08-19 | SAR 49,50 | -0,20 % | SAR 49,60 | SAR 49,84 | SAR 49,42 | 870,90K |
| 2026-08-18 | SAR 49,60 | -0,04 % | SAR 49,70 | SAR 50,30 | SAR 49,60 | 1,81M |
| 2026-08-17 | SAR 49,62 | +0,85 % | SAR 50,10 | SAR 50,10 | SAR 49,56 | 1,27M |
| 2026-08-16 | SAR 49,20 | 0,00 % | SAR 49,20 | SAR 49,20 | SAR 49,20 | 0 |
| 2026-08-13 | SAR 49,20 | -0,89 % | SAR 49,82 | SAR 49,92 | SAR 49,20 | 1,95M |
| 2026-08-12 | SAR 49,64 | -3,05 % | SAR 50,55 | SAR 50,55 | SAR 49,64 | 2,77M |
| 2026-08-11 | SAR 51,20 | +0,39 % | SAR 51,00 | SAR 51,70 | SAR 51,00 | 1,80M |
| 2026-08-10 | SAR 51,00 | -0,29 % | SAR 51,20 | SAR 51,30 | SAR 50,85 | 1,58M |
| 2026-08-09 | SAR 51,15 | +1,19 % | SAR 50,80 | SAR 51,30 | SAR 50,65 | 781,31K |
| 2026-08-06 | SAR 50,55 | -0,88 % | SAR 51,00 | SAR 51,20 | SAR 50,55 | 1,64M |
| 2026-08-05 | SAR 51,00 | -0,58 % | SAR 51,30 | SAR 51,75 | SAR 50,95 | 1,60M |
| 2026-08-04 | SAR 51,30 | +0,69 % | SAR 51,00 | SAR 52,00 | SAR 50,95 | 2,41M |
| 2026-08-03 | SAR 50,95 | +1,80 % | SAR 50,25 | SAR 51,25 | SAR 50,10 | 2,08M |
| 2026-08-02 | SAR 50,05 | +0,91 % | SAR 49,90 | SAR 50,50 | SAR 49,76 | 1,26M |
| 2026-07-30 | SAR 49,60 | -0,52 % | SAR 49,80 | SAR 49,84 | SAR 49,42 | 1,61M |
| 2026-07-29 | SAR 49,86 | -2,81 % | SAR 51,20 | SAR 51,30 | SAR 49,10 | 3,68M |
| 2026-07-28 | SAR 51,30 | -1,06 % | SAR 51,80 | SAR 51,90 | SAR 51,10 | 1,42M |
| 2026-07-27 | SAR 51,85 | -0,77 % | SAR 52,20 | SAR 52,65 | SAR 51,80 | 1,80M |
| 2026-07-26 | SAR 52,25 | -1,23 % | SAR 52,60 | SAR 52,60 | SAR 52,15 | 376,71K |
| 2026-07-23 | SAR 52,90 | -0,84 % | SAR 53,30 | SAR 53,30 | SAR 52,70 | 1,22M |
| 2026-07-22 | SAR 53,35 | +2,20 % | SAR 52,10 | SAR 53,35 | SAR 52,05 | 1,59M |
| 2026-07-21 | SAR 52,20 | +0,29 % | SAR 52,00 | SAR 52,45 | SAR 51,75 | 945,60K |
| 2026-07-20 | SAR 52,05 | 0,00 % | SAR 52,05 | SAR 52,05 | SAR 51,75 | 1,56M |
| 2026-07-19 | SAR 52,05 | -0,67 % | SAR 52,40 | SAR 52,45 | SAR 51,85 | 588,03K |
| 2026-07-16 | SAR 52,40 | +0,77 % | SAR 52,05 | SAR 52,40 | SAR 51,85 | 574,00K |
| 2026-07-15 | SAR 52,00 | -0,67 % | SAR 52,35 | SAR 52,75 | SAR 52,00 | 1,04M |
| 2026-07-14 | SAR 52,35 | -0,29 % | SAR 52,50 | SAR 52,55 | SAR 51,80 | 1,40M |
| 2026-07-13 | SAR 52,50 | +0,57 % | SAR 52,25 | SAR 53,10 | SAR 52,10 | 2,06M |
| 2026-07-12 | SAR 52,20 | +1,26 % | SAR 51,65 | SAR 52,25 | SAR 51,65 | 731,26K |
| 2026-07-09 | SAR 51,55 | -1,81 % | SAR 52,45 | SAR 52,45 | SAR 51,55 | 1,13M |
| 2026-07-08 | SAR 52,50 | +1,74 % | SAR 51,70 | SAR 52,50 | SAR 51,50 | 1,64M |
| 2026-07-07 | SAR 51,60 | -0,39 % | SAR 51,85 | SAR 52,05 | SAR 51,60 | 1,46M |
| 2026-07-06 | SAR 51,80 | -0,38 % | SAR 52,00 | SAR 52,05 | SAR 51,50 | 920,12K |
| 2026-07-05 | SAR 52,00 | +0,48 % | SAR 51,90 | SAR 52,00 | SAR 51,55 | 672,91K |
| 2026-07-02 | SAR 51,75 | -1,33 % | SAR 52,45 | SAR 52,45 | SAR 51,75 | 1,36M |
| 2026-07-01 | SAR 52,45 | +1,75 % | SAR 51,60 | SAR 52,50 | SAR 51,60 | 1,46M |
| 2026-06-30 | SAR 51,55 | -1,06 % | SAR 52,10 | SAR 52,60 | SAR 51,45 | 2,52M |
| 2026-06-29 | SAR 52,10 | -1,98 % | SAR 53,25 | SAR 53,35 | SAR 51,60 | 2,22M |
| 2026-06-28 | SAR 53,15 | +0,09 % | SAR 53,10 | SAR 53,85 | SAR 53,10 | 699,31K |
| 2026-06-25 | SAR 53,10 | -0,65 % | SAR 53,90 | SAR 53,90 | SAR 53,10 | 1,93M |
| 2026-06-24 | SAR 53,45 | +0,09 % | SAR 53,55 | SAR 54,10 | SAR 53,40 | 1,88M |
| 2026-06-23 | SAR 53,40 | -1,29 % | SAR 54,05 | SAR 54,05 | SAR 53,35 | 1,57M |
| 2026-06-22 | SAR 54,10 | +0,19 % | SAR 54,10 | SAR 54,30 | SAR 53,70 | 1,04M |
| 2026-06-21 | SAR 54,00 | -0,37 % | SAR 54,35 | SAR 54,60 | SAR 53,65 | 1,88M |
| 2026-06-18 | SAR 54,20 | -1,36 % | SAR 54,95 | SAR 55,05 | SAR 54,20 | 3,36M |
| 2026-06-17 | SAR 54,95 | -1,17 % | SAR 55,60 | SAR 55,60 | SAR 54,70 | 1,69M |
| 2026-06-16 | SAR 55,60 | +0,18 % | SAR 55,50 | SAR 56,00 | SAR 55,50 | 1,31M |
| 2026-06-15 | SAR 55,50 | -0,45 % | SAR 55,80 | SAR 56,00 | SAR 55,30 | 1,54M |
| 2026-06-14 | SAR 55,75 | +0,81 % | SAR 55,80 | SAR 56,00 | SAR 55,50 | 898,05K |
| 2026-06-11 | SAR 55,30 | +0,18 % | SAR 55,15 | SAR 55,70 | SAR 55,05 | 1,40M |
| 2026-06-10 | SAR 55,20 | -1,95 % | SAR 56,35 | SAR 56,35 | SAR 54,90 | 2,76M |
| 2026-06-09 | SAR 56,30 | +0,72 % | SAR 56,05 | SAR 57,70 | SAR 55,95 | 3,71M |
| 2026-06-08 | SAR 55,90 | +0,27 % | SAR 55,60 | SAR 56,15 | SAR 55,25 | 1,44M |
| 2026-06-07 | SAR 55,75 | -0,36 % | SAR 55,90 | SAR 56,00 | SAR 55,50 | 551,64K |
| 2026-06-04 | SAR 55,95 | -0,53 % | SAR 56,25 | SAR 56,40 | SAR 55,95 | 1,27M |
| 2026-06-03 | SAR 56,25 | -1,23 % | SAR 56,90 | SAR 57,00 | SAR 55,95 | 2,24M |
| 2026-06-02 | SAR 56,95 | +2,24 % | SAR 55,80 | SAR 57,15 | SAR 55,75 | 2,45M |
| 2026-06-01 | SAR 55,70 | -1,07 % | SAR 56,25 | SAR 56,25 | SAR 55,70 | 2,27M |
| 2026-05-31 | SAR 56,30 | -1,57 % | SAR 57,05 | SAR 57,10 | SAR 55,70 | 2,99M |
| 2026-05-28 | SAR 57,20 | 0,00 % | SAR 57,20 | SAR 57,20 | SAR 57,20 | 0 |