Saudi Arabia Refineries Co. 2030
TADAWUL · Saudi-Arabien · Finanzen
SAR 51,05-0,35 (-0,68 %)
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 51,40 | -1,15 % | SAR 52,00 | SAR 53,00 | SAR 51,10 | 134,37K |
| 2026-09-29 | SAR 52,00 | -2,89 % | SAR 53,55 | SAR 53,55 | SAR 51,55 | 164,65K |
| 2026-09-28 | SAR 53,55 | -1,38 % | SAR 53,65 | SAR 54,85 | SAR 53,10 | 90,33K |
| 2026-09-27 | SAR 54,30 | -0,18 % | SAR 54,50 | SAR 54,65 | SAR 53,25 | 123,01K |
| 2026-09-24 | SAR 54,40 | -1,36 % | SAR 55,50 | SAR 56,30 | SAR 54,00 | 171,40K |
| 2026-09-22 | SAR 55,15 | +3,47 % | SAR 53,30 | SAR 55,60 | SAR 53,20 | 318,11K |
| 2026-09-21 | SAR 53,30 | -3,09 % | SAR 54,65 | SAR 55,20 | SAR 53,15 | 170,32K |
| 2026-09-20 | SAR 55,00 | -2,14 % | SAR 56,00 | SAR 56,50 | SAR 54,60 | 196,00K |
| 2026-09-17 | SAR 56,20 | -1,49 % | SAR 57,00 | SAR 58,05 | SAR 55,85 | 314,41K |
| 2026-09-16 | SAR 57,05 | +0,18 % | SAR 57,25 | SAR 59,05 | SAR 56,20 | 710,41K |
| 2026-09-15 | SAR 56,95 | -3,39 % | SAR 60,40 | SAR 61,95 | SAR 56,95 | 1,07M |
| 2026-09-14 | SAR 58,95 | +9,98 % | SAR 53,60 | SAR 58,95 | SAR 53,20 | 721,08K |
| 2026-09-13 | SAR 53,60 | -2,28 % | SAR 54,70 | SAR 54,80 | SAR 53,00 | 145,95K |
| 2026-09-10 | SAR 54,85 | -1,35 % | SAR 55,70 | SAR 56,50 | SAR 54,70 | 257,67K |
| 2026-09-09 | SAR 55,60 | -1,24 % | SAR 56,40 | SAR 57,25 | SAR 55,60 | 197,57K |
| 2026-09-08 | SAR 56,30 | -2,60 % | SAR 57,40 | SAR 57,75 | SAR 56,05 | 287,43K |
| 2026-09-07 | SAR 57,80 | +7,04 % | SAR 58,05 | SAR 60,60 | SAR 57,25 | 852,69K |
| 2026-09-06 | SAR 54,00 | 0,00 % | SAR 51,95 | SAR 55,20 | SAR 51,90 | 1,12M |
| 2026-09-03 | SAR 54,00 | +4,85 % | SAR 51,95 | SAR 55,20 | SAR 51,90 | 1,12M |
| 2026-09-02 | SAR 51,50 | +0,98 % | SAR 51,00 | SAR 51,50 | SAR 50,70 | 186,40K |
| 2026-09-01 | SAR 51,00 | +0,49 % | SAR 51,05 | SAR 51,40 | SAR 50,75 | 103,07K |
| 2026-08-31 | SAR 50,75 | -0,68 % | SAR 51,20 | SAR 51,45 | SAR 50,55 | 137,80K |
| 2026-08-30 | SAR 51,10 | +0,20 % | SAR 51,05 | SAR 51,80 | SAR 50,85 | 183,81K |
| 2026-08-27 | SAR 51,00 | +0,69 % | SAR 50,95 | SAR 51,35 | SAR 50,70 | 117,92K |
| 2026-08-26 | SAR 50,65 | +0,80 % | SAR 50,05 | SAR 51,95 | SAR 50,05 | 231,68K |
| 2026-08-25 | SAR 50,25 | -2,05 % | SAR 51,40 | SAR 51,65 | SAR 50,10 | 175,87K |
| 2026-08-24 | SAR 51,30 | -0,87 % | SAR 52,00 | SAR 52,45 | SAR 51,25 | 102,84K |
| 2026-08-23 | SAR 51,75 | +1,07 % | SAR 51,50 | SAR 52,35 | SAR 51,40 | 133,22K |
| 2026-08-20 | SAR 51,20 | +1,79 % | SAR 50,60 | SAR 51,85 | SAR 50,60 | 219,44K |
| 2026-08-19 | SAR 50,30 | -1,66 % | SAR 51,15 | SAR 51,30 | SAR 50,10 | 106,54K |
| 2026-08-18 | SAR 51,15 | +0,49 % | SAR 50,90 | SAR 51,95 | SAR 50,80 | 178,89K |
| 2026-08-17 | SAR 50,90 | +6,66 % | SAR 50,05 | SAR 52,80 | SAR 49,56 | 511,66K |
| 2026-08-16 | SAR 47,72 | 0,00 % | SAR 47,72 | SAR 47,72 | SAR 47,72 | 0 |
| 2026-08-13 | SAR 47,72 | -1,36 % | SAR 48,38 | SAR 48,78 | SAR 47,68 | 72,85K |
| 2026-08-12 | SAR 48,38 | -0,86 % | SAR 47,56 | SAR 48,92 | SAR 47,56 | 167,60K |
| 2026-08-11 | SAR 48,80 | +1,88 % | SAR 48,00 | SAR 49,58 | SAR 47,74 | 272,22K |
| 2026-08-10 | SAR 47,90 | +0,88 % | SAR 47,48 | SAR 48,16 | SAR 47,00 | 71,46K |
| 2026-08-09 | SAR 47,48 | -0,38 % | SAR 47,66 | SAR 48,40 | SAR 47,38 | 63,16K |
| 2026-08-06 | SAR 47,66 | -1,45 % | SAR 48,36 | SAR 48,70 | SAR 47,66 | 79,25K |
| 2026-08-05 | SAR 48,36 | -0,33 % | SAR 48,56 | SAR 48,96 | SAR 48,30 | 72,36K |
| 2026-08-04 | SAR 48,52 | +1,29 % | SAR 48,28 | SAR 49,04 | SAR 48,16 | 125,02K |
| 2026-08-03 | SAR 47,90 | +1,31 % | SAR 47,98 | SAR 48,28 | SAR 47,42 | 93,16K |
| 2026-08-02 | SAR 47,28 | +1,29 % | SAR 46,72 | SAR 48,10 | SAR 46,64 | 166,36K |
| 2026-07-30 | SAR 46,68 | +0,04 % | SAR 46,66 | SAR 47,14 | SAR 46,40 | 89,99K |
| 2026-07-29 | SAR 46,66 | -1,85 % | SAR 47,54 | SAR 47,54 | SAR 46,32 | 99,87K |
| 2026-07-28 | SAR 47,54 | -0,79 % | SAR 47,80 | SAR 48,20 | SAR 47,34 | 79,50K |
| 2026-07-27 | SAR 47,92 | -1,44 % | SAR 48,58 | SAR 49,00 | SAR 47,90 | 133,28K |
| 2026-07-26 | SAR 48,62 | -0,16 % | SAR 49,14 | SAR 49,60 | SAR 48,44 | 80,48K |
| 2026-07-23 | SAR 48,70 | -0,61 % | SAR 49,00 | SAR 49,16 | SAR 48,54 | 75,77K |
| 2026-07-22 | SAR 49,00 | -0,85 % | SAR 49,42 | SAR 49,54 | SAR 48,70 | 89,78K |
| 2026-07-21 | SAR 49,42 | -0,52 % | SAR 49,22 | SAR 51,15 | SAR 49,20 | 316,20K |
| 2026-07-20 | SAR 49,68 | -0,60 % | SAR 50,00 | SAR 50,60 | SAR 49,42 | 107,94K |
| 2026-07-19 | SAR 49,98 | -0,73 % | SAR 50,20 | SAR 50,35 | SAR 49,50 | 91,00K |
| 2026-07-16 | SAR 50,35 | -1,08 % | SAR 51,00 | SAR 51,40 | SAR 50,00 | 137,63K |
| 2026-07-15 | SAR 50,90 | -1,17 % | SAR 50,90 | SAR 52,60 | SAR 50,75 | 226,02K |
| 2026-07-14 | SAR 51,50 | 0,00 % | SAR 51,15 | SAR 51,70 | SAR 50,85 | 171,86K |
| 2026-07-13 | SAR 51,50 | +1,78 % | SAR 50,50 | SAR 52,35 | SAR 50,20 | 335,51K |
| 2026-07-12 | SAR 50,60 | -4,08 % | SAR 52,55 | SAR 53,50 | SAR 50,60 | 270,34K |
| 2026-07-09 | SAR 52,75 | -0,38 % | SAR 52,65 | SAR 53,50 | SAR 52,55 | 168,63K |
| 2026-07-08 | SAR 52,95 | -2,22 % | SAR 53,20 | SAR 54,15 | SAR 52,70 | 247,52K |
| 2026-07-07 | SAR 54,15 | -2,70 % | SAR 55,90 | SAR 56,65 | SAR 54,15 | 446,99K |
| 2026-07-06 | SAR 55,65 | +1,92 % | SAR 55,00 | SAR 56,45 | SAR 53,70 | 598,82K |
| 2026-07-05 | SAR 54,60 | +0,09 % | SAR 55,00 | SAR 57,10 | SAR 53,50 | 760,35K |
| 2026-07-02 | SAR 54,55 | +5,72 % | SAR 52,40 | SAR 55,65 | SAR 51,60 | 1,37M |
| 2026-07-01 | SAR 51,60 | -4,80 % | SAR 54,20 | SAR 54,40 | SAR 51,05 | 853,53K |
| 2026-06-30 | SAR 54,20 | +6,17 % | SAR 52,00 | SAR 55,70 | SAR 51,90 | 2,07M |
| 2026-06-29 | SAR 51,05 | +9,97 % | SAR 46,70 | SAR 51,05 | SAR 46,00 | 1,10M |
| 2026-06-28 | SAR 46,42 | -0,21 % | SAR 46,30 | SAR 48,40 | SAR 46,10 | 383,02K |
| 2026-06-25 | SAR 46,52 | -5,14 % | SAR 49,00 | SAR 49,00 | SAR 46,36 | 489,64K |
| 2026-06-24 | SAR 49,04 | +8,11 % | SAR 45,36 | SAR 49,68 | SAR 45,36 | 1,11M |
| 2026-06-23 | SAR 45,36 | -1,52 % | SAR 46,22 | SAR 46,94 | SAR 45,36 | 242,33K |
| 2026-06-22 | SAR 46,06 | +2,40 % | SAR 44,98 | SAR 46,88 | SAR 44,70 | 391,19K |
| 2026-06-21 | SAR 44,98 | +0,36 % | SAR 44,82 | SAR 45,30 | SAR 44,70 | 39,52K |
| 2026-06-18 | SAR 44,82 | +0,31 % | SAR 44,68 | SAR 44,86 | SAR 44,44 | 29,99K |
| 2026-06-17 | SAR 44,68 | -0,98 % | SAR 45,10 | SAR 45,10 | SAR 44,58 | 43,68K |
| 2026-06-16 | SAR 45,12 | -0,18 % | SAR 45,22 | SAR 45,46 | SAR 44,80 | 73,62K |
| 2026-06-15 | SAR 45,20 | +1,44 % | SAR 44,60 | SAR 45,38 | SAR 44,60 | 121,43K |
| 2026-06-14 | SAR 44,56 | +0,72 % | SAR 44,36 | SAR 44,78 | SAR 44,36 | 49,64K |
| 2026-06-11 | SAR 44,24 | +0,14 % | SAR 44,18 | SAR 44,44 | SAR 44,00 | 36,42K |
| 2026-06-10 | SAR 44,18 | -0,72 % | SAR 44,50 | SAR 44,72 | SAR 44,14 | 60,33K |
| 2026-06-09 | SAR 44,50 | +1,14 % | SAR 44,02 | SAR 44,80 | SAR 44,02 | 57,00K |
| 2026-06-08 | SAR 44,00 | -0,90 % | SAR 44,30 | SAR 44,30 | SAR 43,68 | 95,68K |
| 2026-06-07 | SAR 44,40 | -0,94 % | SAR 44,54 | SAR 44,60 | SAR 44,20 | 26,72K |
| 2026-06-04 | SAR 44,82 | -0,53 % | SAR 45,06 | SAR 45,18 | SAR 44,80 | 47,33K |
| 2026-06-03 | SAR 45,06 | -1,23 % | SAR 45,60 | SAR 45,78 | SAR 45,06 | 42,50K |
| 2026-06-02 | SAR 45,62 | +0,04 % | SAR 45,70 | SAR 46,30 | SAR 45,54 | 103,01K |
| 2026-06-01 | SAR 45,60 | +1,79 % | SAR 45,00 | SAR 45,88 | SAR 44,82 | 132,07K |
| 2026-05-31 | SAR 44,80 | +1,22 % | SAR 44,28 | SAR 44,90 | SAR 44,28 | 26,71K |
| 2026-05-28 | SAR 44,26 | 0,00 % | SAR 44,26 | SAR 44,26 | SAR 44,26 | 0 |
| 2026-05-27 | SAR 44,26 | 0,00 % | SAR 44,26 | SAR 44,26 | SAR 44,26 | 0 |