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 19,36 | -2,52 % | SAR 19,86 | SAR 19,95 | SAR 19,30 | 66,82K |
| 2026-09-29 | SAR 19,86 | -1,49 % | SAR 20,18 | SAR 20,36 | SAR 19,41 | 105,27K |
| 2026-09-28 | SAR 20,16 | -1,66 % | SAR 20,50 | SAR 20,52 | SAR 20,12 | 49,27K |
| 2026-09-27 | SAR 20,50 | -0,97 % | SAR 20,72 | SAR 20,81 | SAR 20,01 | 110,15K |
| 2026-09-24 | SAR 20,70 | -1,80 % | SAR 21,08 | SAR 21,30 | SAR 20,46 | 80,28K |
| 2026-09-22 | SAR 21,08 | +0,14 % | SAR 21,20 | SAR 21,39 | SAR 20,86 | 78,95K |
| 2026-09-21 | SAR 21,05 | +0,24 % | SAR 21,01 | SAR 21,40 | SAR 21,00 | 75,50K |
| 2026-09-20 | SAR 21,00 | -3,76 % | SAR 21,96 | SAR 22,00 | SAR 21,00 | 117,26K |
| 2026-09-17 | SAR 21,82 | +1,02 % | SAR 21,63 | SAR 22,55 | SAR 21,51 | 222,00K |
| 2026-09-16 | SAR 21,60 | -0,46 % | SAR 21,70 | SAR 22,21 | SAR 21,41 | 167,53K |
| 2026-09-15 | SAR 21,70 | -4,70 % | SAR 22,54 | SAR 22,77 | SAR 21,70 | 261,09K |
| 2026-09-14 | SAR 22,77 | +6,25 % | SAR 21,43 | SAR 22,80 | SAR 21,15 | 444,22K |
| 2026-09-13 | SAR 21,43 | -2,64 % | SAR 21,80 | SAR 21,98 | SAR 21,43 | 123,77K |
| 2026-09-10 | SAR 22,01 | -2,22 % | SAR 22,51 | SAR 22,51 | SAR 21,86 | 169,62K |
| 2026-09-09 | SAR 22,51 | -1,10 % | SAR 22,71 | SAR 23,04 | SAR 22,51 | 193,15K |
| 2026-09-08 | SAR 22,76 | -0,18 % | SAR 22,80 | SAR 23,33 | SAR 22,65 | 482,25K |
| 2026-09-07 | SAR 22,80 | +2,20 % | SAR 23,14 | SAR 23,95 | SAR 22,80 | 747,40K |
| 2026-09-06 | SAR 22,31 | 0,00 % | SAR 22,05 | SAR 22,50 | SAR 21,82 | 254,50K |
| 2026-09-03 | SAR 22,31 | +1,41 % | SAR 22,05 | SAR 22,50 | SAR 21,82 | 254,50K |
| 2026-09-02 | SAR 22,00 | -2,14 % | SAR 22,40 | SAR 22,40 | SAR 21,81 | 183,32K |
| 2026-09-01 | SAR 22,48 | -1,53 % | SAR 23,00 | SAR 23,00 | SAR 22,10 | 530,82K |
| 2026-08-31 | SAR 22,83 | +3,77 % | SAR 21,90 | SAR 22,94 | SAR 21,80 | 870,51K |
| 2026-08-30 | SAR 22,00 | +3,04 % | SAR 21,40 | SAR 22,20 | SAR 21,40 | 831,14K |
| 2026-08-27 | SAR 21,35 | +0,90 % | SAR 21,17 | SAR 21,50 | SAR 21,10 | 113,12K |
| 2026-08-26 | SAR 21,16 | -0,52 % | SAR 21,25 | SAR 21,37 | SAR 21,12 | 91,32K |
| 2026-08-25 | SAR 21,27 | -0,37 % | SAR 21,30 | SAR 21,71 | SAR 21,16 | 193,68K |
| 2026-08-24 | SAR 21,35 | +1,86 % | SAR 20,95 | SAR 21,45 | SAR 20,95 | 210,48K |
| 2026-08-23 | SAR 20,96 | +0,53 % | SAR 20,88 | SAR 21,19 | SAR 20,88 | 92,14K |
| 2026-08-20 | SAR 20,85 | -0,29 % | SAR 20,90 | SAR 21,16 | SAR 20,83 | 123,16K |
| 2026-08-19 | SAR 20,91 | -1,27 % | SAR 21,20 | SAR 21,28 | SAR 20,90 | 81,02K |
| 2026-08-18 | SAR 21,18 | +1,83 % | SAR 20,78 | SAR 21,68 | SAR 20,44 | 314,45K |
| 2026-08-17 | SAR 20,80 | -0,95 % | SAR 20,96 | SAR 21,40 | SAR 20,69 | 122,98K |
| 2026-08-16 | SAR 21,00 | 0,00 % | SAR 21,00 | SAR 21,00 | SAR 21,00 | 0 |
| 2026-08-13 | SAR 21,00 | -0,47 % | SAR 21,02 | SAR 21,19 | SAR 20,97 | 40,24K |
| 2026-08-12 | SAR 21,10 | -2,13 % | SAR 21,40 | SAR 21,45 | SAR 20,95 | 237,76K |
| 2026-08-11 | SAR 21,56 | +0,79 % | SAR 21,45 | SAR 22,08 | SAR 21,41 | 298,65K |
| 2026-08-10 | SAR 21,39 | +0,42 % | SAR 21,14 | SAR 21,88 | SAR 21,01 | 219,67K |
| 2026-08-09 | SAR 21,30 | +0,24 % | SAR 21,41 | SAR 21,51 | SAR 21,25 | 88,65K |
| 2026-08-06 | SAR 21,25 | +0,33 % | SAR 21,11 | SAR 21,66 | SAR 21,10 | 170,89K |
| 2026-08-05 | SAR 21,18 | -0,47 % | SAR 21,32 | SAR 21,32 | SAR 20,95 | 108,55K |
| 2026-08-04 | SAR 21,28 | +1,43 % | SAR 21,00 | SAR 21,59 | SAR 21,00 | 211,12K |
| 2026-08-03 | SAR 20,98 | +0,67 % | SAR 21,00 | SAR 21,20 | SAR 20,73 | 94,55K |
| 2026-08-02 | SAR 20,84 | +1,17 % | SAR 20,70 | SAR 21,24 | SAR 20,26 | 199,73K |
| 2026-07-30 | SAR 20,60 | -0,53 % | SAR 20,99 | SAR 21,31 | SAR 20,60 | 186,12K |
| 2026-07-29 | SAR 20,71 | +0,53 % | SAR 20,62 | SAR 21,00 | SAR 20,40 | 145,77K |
| 2026-07-28 | SAR 20,60 | -0,96 % | SAR 20,86 | SAR 21,00 | SAR 20,60 | 82,18K |
| 2026-07-27 | SAR 20,80 | -2,53 % | SAR 21,10 | SAR 21,34 | SAR 20,80 | 101,77K |
| 2026-07-26 | SAR 21,34 | +2,01 % | SAR 20,92 | SAR 21,55 | SAR 20,92 | 150,61K |
| 2026-07-23 | SAR 20,92 | +0,34 % | SAR 20,91 | SAR 21,08 | SAR 20,82 | 75,76K |
| 2026-07-22 | SAR 20,85 | -2,25 % | SAR 21,15 | SAR 21,31 | SAR 20,79 | 130,87K |
| 2026-07-21 | SAR 21,33 | -0,33 % | SAR 21,45 | SAR 22,31 | SAR 21,33 | 368,55K |
| 2026-07-20 | SAR 21,40 | -1,83 % | SAR 21,70 | SAR 22,04 | SAR 21,40 | 120,86K |
| 2026-07-19 | SAR 21,80 | -1,04 % | SAR 22,03 | SAR 22,26 | SAR 21,69 | 135,88K |
| 2026-07-16 | SAR 22,03 | -1,21 % | SAR 22,10 | SAR 22,40 | SAR 21,89 | 139,79K |
| 2026-07-15 | SAR 22,30 | -0,67 % | SAR 22,55 | SAR 23,10 | SAR 21,84 | 325,91K |
| 2026-07-14 | SAR 22,45 | -3,02 % | SAR 23,18 | SAR 23,20 | SAR 22,45 | 233,68K |
| 2026-07-13 | SAR 23,15 | -1,28 % | SAR 23,45 | SAR 23,63 | SAR 23,05 | 321,71K |
| 2026-07-12 | SAR 23,45 | +2,18 % | SAR 23,26 | SAR 24,80 | SAR 23,25 | 866,32K |
| 2026-07-09 | SAR 22,95 | -0,95 % | SAR 22,40 | SAR 23,96 | SAR 22,40 | 272,91K |
| 2026-07-08 | SAR 23,17 | -5,85 % | SAR 24,40 | SAR 24,59 | SAR 23,17 | 413,29K |
| 2026-07-07 | SAR 24,61 | -0,57 % | SAR 24,88 | SAR 25,30 | SAR 24,30 | 591,75K |
| 2026-07-06 | SAR 24,75 | +2,15 % | SAR 24,23 | SAR 25,64 | SAR 23,93 | 738,55K |
| 2026-07-05 | SAR 24,23 | +2,41 % | SAR 23,80 | SAR 25,16 | SAR 23,80 | 892,56K |
| 2026-07-02 | SAR 23,66 | +5,63 % | SAR 22,44 | SAR 24,48 | SAR 22,29 | 1,32M |
| 2026-07-01 | SAR 22,40 | -4,19 % | SAR 23,38 | SAR 23,50 | SAR 22,20 | 691,70K |
| 2026-06-30 | SAR 23,38 | +5,98 % | SAR 22,10 | SAR 24,00 | SAR 22,00 | 1,26M |
| 2026-06-29 | SAR 22,06 | +0,82 % | SAR 22,00 | SAR 22,36 | SAR 21,20 | 669,65K |
| 2026-06-28 | SAR 21,88 | +3,40 % | SAR 21,17 | SAR 22,38 | SAR 20,50 | 860,99K |
| 2026-06-25 | SAR 21,16 | -2,85 % | SAR 21,70 | SAR 22,99 | SAR 20,90 | 1,58M |
| 2026-06-24 | SAR 21,78 | +10,00 % | SAR 19,71 | SAR 21,78 | SAR 19,50 | 1,14M |
| 2026-06-23 | SAR 19,80 | +2,17 % | SAR 19,50 | SAR 20,15 | SAR 19,50 | 483,38K |
| 2026-06-22 | SAR 19,38 | +1,47 % | SAR 19,06 | SAR 19,76 | SAR 18,94 | 236,57K |
| 2026-06-21 | SAR 19,10 | +1,54 % | SAR 18,84 | SAR 19,45 | SAR 18,79 | 187,68K |
| 2026-06-18 | SAR 18,81 | -0,05 % | SAR 18,87 | SAR 18,94 | SAR 18,80 | 54,07K |
| 2026-06-17 | SAR 18,82 | -1,00 % | SAR 19,01 | SAR 19,15 | SAR 18,82 | 100,83K |
| 2026-06-16 | SAR 19,01 | -0,73 % | SAR 19,14 | SAR 19,54 | SAR 19,01 | 121,57K |
| 2026-06-15 | SAR 19,15 | -0,10 % | SAR 19,18 | SAR 19,40 | SAR 19,15 | 79,54K |
| 2026-06-14 | SAR 19,17 | +1,32 % | SAR 19,04 | SAR 19,32 | SAR 19,00 | 66,51K |
| 2026-06-11 | SAR 18,92 | 0,00 % | SAR 19,00 | SAR 19,08 | SAR 18,92 | 38,05K |
| 2026-06-10 | SAR 18,92 | -1,97 % | SAR 19,30 | SAR 19,30 | SAR 18,92 | 38,89K |
| 2026-06-09 | SAR 19,30 | +1,58 % | SAR 19,10 | SAR 19,43 | SAR 19,10 | 75,40K |
| 2026-06-08 | SAR 19,00 | -2,66 % | SAR 19,46 | SAR 19,46 | SAR 18,80 | 167,08K |
| 2026-06-07 | SAR 19,52 | -1,91 % | SAR 19,90 | SAR 19,90 | SAR 19,42 | 84,43K |
| 2026-06-04 | SAR 19,90 | -0,95 % | SAR 20,14 | SAR 20,14 | SAR 19,90 | 42,09K |
| 2026-06-03 | SAR 20,09 | -0,15 % | SAR 20,12 | SAR 20,18 | SAR 19,97 | 44,50K |
| 2026-06-02 | SAR 20,12 | -1,08 % | SAR 20,27 | SAR 20,38 | SAR 19,90 | 74,62K |
| 2026-06-01 | SAR 20,34 | +1,19 % | SAR 20,10 | SAR 20,68 | SAR 20,10 | 119,25K |
| 2026-05-31 | SAR 20,10 | +0,05 % | SAR 20,15 | SAR 20,33 | SAR 20,06 | 62,17K |
| 2026-05-28 | SAR 20,09 | 0,00 % | SAR 20,09 | SAR 20,09 | SAR 20,09 | 0 |
| 2026-05-27 | SAR 20,09 | 0,00 % | SAR 20,09 | SAR 20,09 | SAR 20,09 | 0 |