Savola Group 2050
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 24,17-0,13 (-0,53 %)
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 24,17 | -0,53 % | SAR 24,31 | SAR 24,41 | SAR 24,01 | 516,82K |
| 2026-09-30 | SAR 24,30 | -0,65 % | SAR 24,44 | SAR 24,54 | SAR 24,26 | 814,52K |
| 2026-09-29 | SAR 24,46 | -1,37 % | SAR 24,76 | SAR 24,83 | SAR 24,18 | 742,48K |
| 2026-09-28 | SAR 24,80 | -1,59 % | SAR 25,30 | SAR 25,30 | SAR 24,76 |
| 482,98K |
| 2026-09-27 | SAR 25,20 | 0,00 % | SAR 25,00 | SAR 25,32 | SAR 24,97 | 182,97K |
| 2026-09-24 | SAR 25,20 | +0,32 % | SAR 25,12 | SAR 25,42 | SAR 25,04 | 331,00K |
| 2026-09-22 | SAR 25,12 | +0,76 % | SAR 25,00 | SAR 25,20 | SAR 24,80 | 269,28K |
| 2026-09-21 | SAR 24,93 | -1,62 % | SAR 25,32 | SAR 25,38 | SAR 24,93 | 377,28K |
| 2026-09-20 | SAR 25,34 | -1,71 % | SAR 25,80 | SAR 25,80 | SAR 25,34 | 121,10K |
| 2026-09-17 | SAR 25,78 | +1,82 % | SAR 25,48 | SAR 25,78 | SAR 25,32 | 609,02K |
| 2026-09-16 | SAR 25,32 | -0,78 % | SAR 25,50 | SAR 25,64 | SAR 25,30 | 211,41K |
| 2026-09-15 | SAR 25,52 | -1,24 % | SAR 25,78 | SAR 25,96 | SAR 25,30 | 853,57K |
| 2026-09-14 | SAR 25,84 | +1,33 % | SAR 25,50 | SAR 25,90 | SAR 25,36 | 287,67K |
| 2026-09-13 | SAR 25,50 | -1,85 % | SAR 25,98 | SAR 25,98 | SAR 25,30 | 442,60K |
| 2026-09-10 | SAR 25,98 | -1,29 % | SAR 26,20 | SAR 26,36 | SAR 25,78 | 777,87K |
| 2026-09-09 | SAR 26,32 | -0,38 % | SAR 26,40 | SAR 26,42 | SAR 25,96 | 900,29K |
| 2026-09-08 | SAR 26,42 | +0,38 % | SAR 26,28 | SAR 26,42 | SAR 26,10 | 244,93K |
| 2026-09-07 | SAR 26,32 | -0,53 % | SAR 26,46 | SAR 26,46 | SAR 26,18 | 244,69K |
| 2026-09-06 | SAR 26,46 | 0,00 % | SAR 26,88 | SAR 26,88 | SAR 26,30 | 1,03M |
| 2026-09-03 | SAR 26,46 | -1,34 % | SAR 26,88 | SAR 26,88 | SAR 26,30 | 1,03M |
| 2026-09-02 | SAR 26,82 | +2,37 % | SAR 26,18 | SAR 26,88 | SAR 26,18 | 1,39M |
| 2026-09-01 | SAR 26,20 | +1,08 % | SAR 26,00 | SAR 26,30 | SAR 25,68 | 1,62M |
| 2026-08-31 | SAR 25,92 | +0,08 % | SAR 25,94 | SAR 26,12 | SAR 25,80 | 935,54K |
| 2026-08-30 | SAR 25,90 | -2,26 % | SAR 26,50 | SAR 26,56 | SAR 25,86 | 671,24K |
| 2026-08-27 | SAR 26,50 | +1,22 % | SAR 26,24 | SAR 26,60 | SAR 26,16 | 1,93M |
| 2026-08-26 | SAR 26,18 | +0,69 % | SAR 26,00 | SAR 26,24 | SAR 25,90 | 620,64K |
| 2026-08-25 | SAR 26,00 | -1,22 % | SAR 26,22 | SAR 26,28 | SAR 25,92 | 529,30K |
| 2026-08-24 | SAR 26,32 | +0,69 % | SAR 26,10 | SAR 26,64 | SAR 26,00 | 1,02M |
| 2026-08-23 | SAR 26,14 | 0,00 % | SAR 26,14 | SAR 26,22 | SAR 25,98 | 456,33K |
| 2026-08-20 | SAR 26,14 | +2,43 % | SAR 25,44 | SAR 26,14 | SAR 25,40 | 1,09M |
| 2026-08-19 | SAR 25,52 | +0,47 % | SAR 25,20 | SAR 25,60 | SAR 25,18 | 777,08K |
| 2026-08-18 | SAR 25,40 | -1,63 % | SAR 25,66 | SAR 25,78 | SAR 25,20 | 859,26K |
| 2026-08-17 | SAR 25,82 | -0,39 % | SAR 25,66 | SAR 25,84 | SAR 25,36 | 648,87K |
| 2026-08-16 | SAR 25,92 | 0,00 % | SAR 25,92 | SAR 25,92 | SAR 25,92 | 0 |
| 2026-08-13 | SAR 25,92 | +2,29 % | SAR 25,06 | SAR 25,92 | SAR 25,06 | 973,02K |
| 2026-08-12 | SAR 25,34 | -2,01 % | SAR 25,82 | SAR 25,82 | SAR 24,98 | 1,75M |
| 2026-08-11 | SAR 25,86 | -1,22 % | SAR 26,08 | SAR 26,10 | SAR 25,60 | 842,34K |
| 2026-08-10 | SAR 26,18 | +1,00 % | SAR 26,00 | SAR 26,60 | SAR 26,00 | 978,87K |
| 2026-08-09 | SAR 25,92 | -1,44 % | SAR 26,32 | SAR 26,40 | SAR 25,76 | 684,42K |
| 2026-08-06 | SAR 26,30 | -0,15 % | SAR 26,66 | SAR 27,12 | SAR 26,02 | 2,65M |
| 2026-08-05 | SAR 26,34 | -0,45 % | SAR 26,46 | SAR 26,94 | SAR 26,02 | 683,86K |
| 2026-08-04 | SAR 26,46 | +0,23 % | SAR 26,40 | SAR 26,60 | SAR 26,04 | 580,64K |
| 2026-08-03 | SAR 26,40 | +0,61 % | SAR 26,26 | SAR 26,72 | SAR 26,04 | 963,47K |
| 2026-08-02 | SAR 26,24 | +0,69 % | SAR 25,94 | SAR 26,38 | SAR 25,90 | 274,53K |
| 2026-07-30 | SAR 26,06 | +0,23 % | SAR 25,90 | SAR 26,30 | SAR 25,82 | 491,89K |
| 2026-07-29 | SAR 26,00 | -0,69 % | SAR 26,26 | SAR 26,60 | SAR 25,92 | 603,14K |
| 2026-07-28 | SAR 26,18 | -1,21 % | SAR 26,48 | SAR 26,70 | SAR 26,18 | 427,62K |
| 2026-07-27 | SAR 26,50 | +4,74 % | SAR 25,36 | SAR 26,56 | SAR 25,34 | 1,86M |
| 2026-07-26 | SAR 25,30 | -1,79 % | SAR 25,80 | SAR 25,80 | SAR 25,26 | 406,32K |
| 2026-07-23 | SAR 25,76 | -0,77 % | SAR 25,92 | SAR 26,00 | SAR 25,72 | 456,79K |
| 2026-07-22 | SAR 25,96 | -0,54 % | SAR 26,20 | SAR 26,20 | SAR 25,84 | 793,47K |
| 2026-07-21 | SAR 26,10 | -0,38 % | SAR 26,10 | SAR 26,24 | SAR 25,94 | 543,99K |
| 2026-07-20 | SAR 26,20 | -0,61 % | SAR 26,20 | SAR 26,40 | SAR 26,08 | 799,54K |
| 2026-07-19 | SAR 26,36 | -2,08 % | SAR 26,72 | SAR 26,72 | SAR 26,14 | 556,64K |
| 2026-07-16 | SAR 26,92 | +0,98 % | SAR 26,66 | SAR 26,98 | SAR 26,58 | 511,08K |
| 2026-07-15 | SAR 26,66 | +0,60 % | SAR 26,62 | SAR 26,70 | SAR 26,14 | 651,22K |
| 2026-07-14 | SAR 26,50 | -3,64 % | SAR 27,40 | SAR 27,40 | SAR 26,38 | 1,15M |
| 2026-07-13 | SAR 27,50 | +2,23 % | SAR 26,88 | SAR 27,50 | SAR 26,78 | 373,30K |
| 2026-07-12 | SAR 26,90 | -2,04 % | SAR 27,38 | SAR 27,42 | SAR 26,66 | 572,17K |
| 2026-07-09 | SAR 27,46 | -1,08 % | SAR 27,96 | SAR 27,96 | SAR 27,30 | 458,19K |
| 2026-07-08 | SAR 27,76 | +0,73 % | SAR 27,48 | SAR 27,76 | SAR 27,06 | 1,05M |
| 2026-07-07 | SAR 27,56 | +1,25 % | SAR 27,20 | SAR 27,78 | SAR 27,06 | 802,70K |
| 2026-07-06 | SAR 27,22 | -0,95 % | SAR 27,54 | SAR 27,54 | SAR 26,68 | 1,35M |
| 2026-07-05 | SAR 27,48 | -3,24 % | SAR 28,30 | SAR 28,32 | SAR 27,36 | 484,33K |
| 2026-07-02 | SAR 28,40 | -2,87 % | SAR 29,36 | SAR 29,36 | SAR 28,32 | 583,62K |
| 2026-07-01 | SAR 29,24 | +2,31 % | SAR 28,56 | SAR 29,30 | SAR 28,56 | 462,16K |
| 2026-06-30 | SAR 28,58 | -1,72 % | SAR 28,96 | SAR 29,34 | SAR 28,58 | 787,57K |
| 2026-06-29 | SAR 29,08 | -0,95 % | SAR 29,28 | SAR 29,36 | SAR 28,86 | 594,83K |
| 2026-06-28 | SAR 29,36 | -2,13 % | SAR 30,00 | SAR 30,00 | SAR 29,18 | 278,49K |
| 2026-06-25 | SAR 30,00 | 0,00 % | SAR 30,00 | SAR 30,00 | SAR 29,58 | 336,53K |
| 2026-06-24 | SAR 30,00 | +1,21 % | SAR 29,54 | SAR 30,30 | SAR 29,54 | 1,29M |
| 2026-06-23 | SAR 29,64 | -0,13 % | SAR 29,70 | SAR 29,80 | SAR 29,48 | 706,69K |
| 2026-06-22 | SAR 29,68 | +1,92 % | SAR 29,48 | SAR 29,70 | SAR 29,10 | 893,48K |
| 2026-06-21 | SAR 29,12 | -1,82 % | SAR 29,68 | SAR 29,68 | SAR 29,02 | 226,91K |
| 2026-06-18 | SAR 29,66 | +1,02 % | SAR 29,40 | SAR 29,84 | SAR 29,40 | 1,21M |
| 2026-06-17 | SAR 29,36 | -0,61 % | SAR 29,64 | SAR 29,98 | SAR 29,10 | 1,06M |
| 2026-06-16 | SAR 29,54 | +0,14 % | SAR 29,58 | SAR 29,78 | SAR 29,52 | 591,14K |
| 2026-06-15 | SAR 29,50 | +1,72 % | SAR 29,00 | SAR 29,60 | SAR 28,94 | 891,53K |
| 2026-06-14 | SAR 29,00 | -2,68 % | SAR 29,80 | SAR 29,80 | SAR 28,86 | 508,38K |
| 2026-06-11 | SAR 29,80 | +1,29 % | SAR 29,58 | SAR 30,20 | SAR 29,50 | 2,00M |
| 2026-06-10 | SAR 29,42 | +0,82 % | SAR 29,22 | SAR 29,70 | SAR 29,22 | 875,71K |
| 2026-06-09 | SAR 29,18 | -0,95 % | SAR 29,50 | SAR 29,58 | SAR 28,96 | 1,05M |
| 2026-06-08 | SAR 29,46 | +0,89 % | SAR 29,08 | SAR 29,74 | SAR 29,08 | 1,27M |
| 2026-06-07 | SAR 29,20 | -0,95 % | SAR 29,10 | SAR 29,70 | SAR 28,94 | 392,05K |
| 2026-06-04 | SAR 29,48 | +2,72 % | SAR 28,70 | SAR 29,80 | SAR 28,66 | 1,30M |
| 2026-06-03 | SAR 28,70 | +3,31 % | SAR 27,88 | SAR 28,84 | SAR 27,78 | 843,50K |
| 2026-06-02 | SAR 27,78 | 0,00 % | SAR 27,74 | SAR 28,18 | SAR 27,50 | 1,13M |
| 2026-06-01 | SAR 27,78 | -2,18 % | SAR 28,40 | SAR 28,54 | SAR 27,72 | 1,53M |
| 2026-05-31 | SAR 28,40 | -1,11 % | SAR 28,72 | SAR 29,20 | SAR 28,40 | 325,53K |
| 2026-05-28 | SAR 28,72 | 0,00 % | SAR 28,72 | SAR 28,72 | SAR 28,72 | 0 |