National Gypsum Co. 2090
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 11,06-0,63 (-5,39 %)
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 11,69 | -2,58 % | SAR 12,10 | SAR 12,10 | SAR 11,54 | 89,85K |
| 2026-09-29 | SAR 12,00 | -1,07 % | SAR 12,15 | SAR 12,25 | SAR 11,95 | 81,72K |
| 2026-09-28 | SAR 12,13 | -3,73 % | SAR 12,50 | SAR 12,55 | SAR 12,11 | 207,01K |
| 2026-09-27 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-24 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-23 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-22 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-21 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-20 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-17 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-16 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-15 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-14 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-13 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-10 | SAR 12,60 | 0,00 % | SAR 12,60 | SAR 12,60 | SAR 12,60 | 0 |
| 2026-09-09 | SAR 12,60 | -0,79 % | SAR 12,71 | SAR 12,74 | SAR 12,55 | 159,46K |
| 2026-09-08 | SAR 12,70 | -3,57 % | SAR 13,04 | SAR 13,04 | SAR 12,44 | 376,14K |
| 2026-09-07 | SAR 13,17 | +0,15 % | SAR 13,27 | SAR 13,32 | SAR 13,12 | 74,99K |
| 2026-09-06 | SAR 13,15 | 0,00 % | SAR 13,20 | SAR 13,22 | SAR 13,09 | 83,78K |
| 2026-09-03 | SAR 13,15 | -0,23 % | SAR 13,20 | SAR 13,22 | SAR 13,09 | 83,78K |
| 2026-09-02 | SAR 13,18 | -0,98 % | SAR 13,30 | SAR 13,31 | SAR 13,10 | 107,57K |
| 2026-09-01 | SAR 13,31 | -0,52 % | SAR 13,49 | SAR 13,49 | SAR 13,31 | 31,57K |
| 2026-08-31 | SAR 13,38 | -0,89 % | SAR 13,45 | SAR 13,59 | SAR 13,36 | 83,58K |
| 2026-08-30 | SAR 13,50 | -1,60 % | SAR 13,72 | SAR 13,79 | SAR 13,50 | 55,80K |
| 2026-08-27 | SAR 13,72 | +0,29 % | SAR 13,68 | SAR 13,78 | SAR 13,65 | 49,09K |
| 2026-08-26 | SAR 13,68 | +0,51 % | SAR 13,60 | SAR 13,80 | SAR 13,60 | 68,03K |
| 2026-08-25 | SAR 13,61 | -0,66 % | SAR 13,71 | SAR 13,78 | SAR 13,61 | 64,29K |
| 2026-08-24 | SAR 13,70 | +2,09 % | SAR 13,40 | SAR 13,85 | SAR 13,40 | 228,99K |
| 2026-08-23 | SAR 13,42 | +0,30 % | SAR 13,46 | SAR 13,56 | SAR 13,40 | 125,61K |
| 2026-08-20 | SAR 13,38 | -0,07 % | SAR 13,39 | SAR 13,49 | SAR 13,36 | 47,71K |
| 2026-08-19 | SAR 13,39 | -0,30 % | SAR 13,50 | SAR 13,55 | SAR 13,30 | 52,89K |
| 2026-08-18 | SAR 13,43 | +1,05 % | SAR 13,30 | SAR 13,55 | SAR 13,27 | 76,06K |
| 2026-08-17 | SAR 13,29 | +0,91 % | SAR 13,25 | SAR 13,42 | SAR 13,25 | 51,47K |
| 2026-08-16 | SAR 13,17 | 0,00 % | SAR 13,17 | SAR 13,17 | SAR 13,17 | 0 |
| 2026-08-13 | SAR 13,17 | -1,05 % | SAR 13,36 | SAR 13,44 | SAR 13,13 | 89,00K |
| 2026-08-12 | SAR 13,31 | 0,00 % | SAR 13,31 | SAR 13,31 | SAR 13,31 | 0 |
| 2026-08-11 | SAR 13,31 | -4,11 % | SAR 13,80 | SAR 13,80 | SAR 13,25 | 244,11K |
| 2026-08-10 | SAR 13,88 | -0,43 % | SAR 14,01 | SAR 14,01 | SAR 13,80 | 68,86K |
| 2026-08-09 | SAR 13,94 | -1,62 % | SAR 13,92 | SAR 14,24 | SAR 13,92 | 66,41K |
| 2026-08-06 | SAR 14,17 | -1,32 % | SAR 14,36 | SAR 14,36 | SAR 14,12 | 43,95K |
| 2026-08-05 | SAR 14,36 | +0,35 % | SAR 14,24 | SAR 14,50 | SAR 14,24 | 101,54K |
| 2026-08-04 | SAR 14,31 | +2,29 % | SAR 13,99 | SAR 14,36 | SAR 13,98 | 255,41K |
| 2026-08-03 | SAR 13,99 | +1,01 % | SAR 13,95 | SAR 14,05 | SAR 13,84 | 88,39K |
| 2026-08-02 | SAR 13,85 | -0,22 % | SAR 13,86 | SAR 13,94 | SAR 13,74 | 52,87K |
| 2026-07-30 | SAR 13,88 | +2,51 % | SAR 13,57 | SAR 13,88 | SAR 13,57 | 27,30K |
| 2026-07-29 | SAR 13,54 | -1,67 % | SAR 13,76 | SAR 13,76 | SAR 13,45 | 62,65K |
| 2026-07-28 | SAR 13,77 | -1,92 % | SAR 14,05 | SAR 14,05 | SAR 13,66 | 67,12K |
| 2026-07-27 | SAR 14,04 | +0,36 % | SAR 14,07 | SAR 14,08 | SAR 13,93 | 19,25K |
| 2026-07-26 | SAR 13,99 | -0,14 % | SAR 14,01 | SAR 14,14 | SAR 13,98 | 33,78K |
| 2026-07-23 | SAR 14,01 | +0,14 % | SAR 13,99 | SAR 14,05 | SAR 13,91 | 18,95K |
| 2026-07-22 | SAR 13,99 | +0,50 % | SAR 13,92 | SAR 13,99 | SAR 13,88 | 39,87K |
| 2026-07-21 | SAR 13,92 | -0,50 % | SAR 13,99 | SAR 14,06 | SAR 13,90 | 77,37K |
| 2026-07-20 | SAR 13,99 | -0,78 % | SAR 14,09 | SAR 14,09 | SAR 13,98 | 101,02K |
| 2026-07-19 | SAR 14,10 | +0,28 % | SAR 14,04 | SAR 14,20 | SAR 13,98 | 80,68K |
| 2026-07-16 | SAR 14,06 | -0,14 % | SAR 14,06 | SAR 14,24 | SAR 14,00 | 60,69K |
| 2026-07-15 | SAR 14,08 | -0,64 % | SAR 14,17 | SAR 14,30 | SAR 14,05 | 78,73K |
| 2026-07-14 | SAR 14,17 | -0,84 % | SAR 14,27 | SAR 14,37 | SAR 14,17 | 66,86K |
| 2026-07-13 | SAR 14,29 | 0,00 % | SAR 14,29 | SAR 14,39 | SAR 14,28 | 76,38K |
| 2026-07-12 | SAR 14,29 | -0,49 % | SAR 14,31 | SAR 14,38 | SAR 14,27 | 83,46K |
| 2026-07-09 | SAR 14,36 | -1,31 % | SAR 14,54 | SAR 14,67 | SAR 14,31 | 126,94K |
| 2026-07-08 | SAR 14,55 | -3,00 % | SAR 15,06 | SAR 15,40 | SAR 14,50 | 804,54K |
| 2026-07-07 | SAR 15,00 | +2,46 % | SAR 14,65 | SAR 15,00 | SAR 14,50 | 253,05K |
| 2026-07-06 | SAR 14,64 | +0,21 % | SAR 14,67 | SAR 14,71 | SAR 14,42 | 83,63K |
| 2026-07-05 | SAR 14,61 | -0,07 % | SAR 14,65 | SAR 14,80 | SAR 14,50 | 92,54K |
| 2026-07-02 | SAR 14,62 | +0,34 % | SAR 14,57 | SAR 14,90 | SAR 14,52 | 172,17K |
| 2026-07-01 | SAR 14,57 | -1,89 % | SAR 15,00 | SAR 15,00 | SAR 14,51 | 241,79K |
| 2026-06-30 | SAR 14,85 | +4,36 % | SAR 14,24 | SAR 14,99 | SAR 14,24 | 545,50K |
| 2026-06-29 | SAR 14,23 | +1,43 % | SAR 14,10 | SAR 14,32 | SAR 14,03 | 151,02K |
| 2026-06-28 | SAR 14,03 | +0,21 % | SAR 14,00 | SAR 14,17 | SAR 13,96 | 68,69K |
| 2026-06-25 | SAR 14,00 | -0,36 % | SAR 14,20 | SAR 14,30 | SAR 13,98 | 97,81K |
| 2026-06-24 | SAR 14,05 | +0,50 % | SAR 13,99 | SAR 14,23 | SAR 13,88 | 130,85K |
| 2026-06-23 | SAR 13,98 | -0,99 % | SAR 14,01 | SAR 14,19 | SAR 13,98 | 99,41K |
| 2026-06-22 | SAR 14,12 | +0,36 % | SAR 14,10 | SAR 14,27 | SAR 13,95 | 71,08K |
| 2026-06-21 | SAR 14,07 | +0,21 % | SAR 14,10 | SAR 14,18 | SAR 14,00 | 70,08K |
| 2026-06-18 | SAR 14,04 | -0,35 % | SAR 14,05 | SAR 14,10 | SAR 13,90 | 130,77K |
| 2026-06-17 | SAR 14,09 | -1,47 % | SAR 14,30 | SAR 14,30 | SAR 14,01 | 123,56K |
| 2026-06-16 | SAR 14,30 | -1,04 % | SAR 14,50 | SAR 14,59 | SAR 14,30 | 63,44K |
| 2026-06-15 | SAR 14,45 | +1,26 % | SAR 14,40 | SAR 14,59 | SAR 14,38 | 160,75K |
| 2026-06-14 | SAR 14,27 | +0,99 % | SAR 14,15 | SAR 14,40 | SAR 14,15 | 62,81K |
| 2026-06-11 | SAR 14,13 | +1,22 % | SAR 13,96 | SAR 14,23 | SAR 13,92 | 73,64K |
| 2026-06-10 | SAR 13,96 | -1,41 % | SAR 14,16 | SAR 14,19 | SAR 13,95 | 64,29K |
| 2026-06-09 | SAR 14,16 | +1,72 % | SAR 13,96 | SAR 14,28 | SAR 13,96 | 74,03K |
| 2026-06-08 | SAR 13,92 | -1,69 % | SAR 14,12 | SAR 14,12 | SAR 13,78 | 93,98K |
| 2026-06-07 | SAR 14,16 | -0,21 % | SAR 14,20 | SAR 14,20 | SAR 14,09 | 43,74K |
| 2026-06-04 | SAR 14,19 | -0,84 % | SAR 14,27 | SAR 14,34 | SAR 14,14 | 67,24K |
| 2026-06-03 | SAR 14,31 | -0,35 % | SAR 14,45 | SAR 14,45 | SAR 14,26 | 56,96K |
| 2026-06-02 | SAR 14,36 | -0,55 % | SAR 14,59 | SAR 14,61 | SAR 14,35 | 29,07K |
| 2026-06-01 | SAR 14,44 | +1,69 % | SAR 14,24 | SAR 14,62 | SAR 14,20 | 114,50K |
| 2026-05-31 | SAR 14,20 | +1,50 % | SAR 13,98 | SAR 14,26 | SAR 13,98 | 56,20K |
| 2026-05-28 | SAR 13,99 | 0,00 % | SAR 13,99 | SAR 13,99 | SAR 13,99 | 0 |