Saudi Cable Co. 2110
TADAWUL · Saudi-Arabien · Produzierendes Gewerbe
SAR 180,10-1,80 (-0,99 %)
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 181,90 | +0,50 % | SAR 181,50 | SAR 182,80 | SAR 180,30 | 2,94K |
| 2026-09-29 | SAR 181,00 | +1,06 % | SAR 180,50 | SAR 182,80 | SAR 179,00 | 39,71K |
| 2026-09-28 | SAR 179,10 | -0,67 % | SAR 180,00 | SAR 181,70 | SAR 174,90 | 32,72K |
| 2026-09-27 | SAR 180,30 | -1,10 % | SAR 184,00 | SAR 184,00 | SAR 180,10 | 5,96K |
| 2026-09-24 | SAR 182,30 | -0,76 % | SAR 183,70 | SAR 184,00 | SAR 181,90 | 4,14K |
| 2026-09-22 | SAR 183,70 | +1,49 % | SAR 180,00 | SAR 183,70 | SAR 180,00 | 4,53K |
| 2026-09-21 | SAR 181,00 | -0,55 % | SAR 182,90 | SAR 184,00 | SAR 180,40 | 10,87K |
| 2026-09-20 | SAR 182,00 | -1,41 % | SAR 184,60 | SAR 186,40 | SAR 181,10 | 9,84K |
| 2026-09-17 | SAR 184,60 | +2,56 % | SAR 180,00 | SAR 187,90 | SAR 180,00 | 26,36K |
| 2026-09-16 | SAR 180,00 | -3,12 % | SAR 185,00 | SAR 185,70 | SAR 178,10 | 57,36K |
| 2026-09-15 | SAR 185,80 | -0,80 % | SAR 187,30 | SAR 188,40 | SAR 185,00 | 59,95K |
| 2026-09-14 | SAR 187,30 | +0,16 % | SAR 187,20 | SAR 189,20 | SAR 185,90 | 31,25K |
| 2026-09-13 | SAR 187,00 | -0,11 % | SAR 187,30 | SAR 188,40 | SAR 187,00 | 7,22K |
| 2026-09-10 | SAR 187,20 | -0,27 % | SAR 187,30 | SAR 189,70 | SAR 187,20 | 13,91K |
| 2026-09-09 | SAR 187,70 | -0,11 % | SAR 187,00 | SAR 188,80 | SAR 186,70 | 8,92K |
| 2026-09-08 | SAR 187,90 | +0,21 % | SAR 187,60 | SAR 188,70 | SAR 186,00 | 27,27K |
| 2026-09-07 | SAR 187,50 | +0,27 % | SAR 186,90 | SAR 189,00 | SAR 186,00 | 13,73K |
| 2026-09-06 | SAR 187,00 | 0,00 % | SAR 188,00 | SAR 188,50 | SAR 185,80 | 19,81K |
| 2026-09-03 | SAR 187,00 | +0,54 % | SAR 188,00 | SAR 188,50 | SAR 185,80 | 19,81K |
| 2026-09-02 | SAR 186,00 | -1,22 % | SAR 187,30 | SAR 189,20 | SAR 185,00 | 20,19K |
| 2026-09-01 | SAR 188,30 | +2,62 % | SAR 183,60 | SAR 189,10 | SAR 183,60 | 47,13K |
| 2026-08-31 | SAR 183,50 | +4,74 % | SAR 172,00 | SAR 185,00 | SAR 172,00 | 90,92K |
| 2026-08-30 | SAR 175,20 | -1,02 % | SAR 177,00 | SAR 177,80 | SAR 175,10 | 8,03K |
| 2026-08-27 | SAR 177,00 | +0,57 % | SAR 176,10 | SAR 177,80 | SAR 176,00 | 16,65K |
| 2026-08-26 | SAR 176,00 | -1,79 % | SAR 179,20 | SAR 181,00 | SAR 175,60 | 16,74K |
| 2026-08-25 | SAR 179,20 | +1,36 % | SAR 176,80 | SAR 185,80 | SAR 176,80 | 61,40K |
| 2026-08-24 | SAR 176,80 | -1,23 % | SAR 176,50 | SAR 178,70 | SAR 176,00 | 17,03K |
| 2026-08-23 | SAR 179,00 | 0,00 % | SAR 179,00 | SAR 179,90 | SAR 178,50 | 12,00K |
| 2026-08-20 | SAR 179,00 | +1,53 % | SAR 176,40 | SAR 181,00 | SAR 176,40 | 19,38K |
| 2026-08-19 | SAR 176,30 | -0,40 % | SAR 176,70 | SAR 179,00 | SAR 175,90 | 15,69K |
| 2026-08-18 | SAR 177,00 | +0,17 % | SAR 175,20 | SAR 179,90 | SAR 175,20 | 14,15K |
| 2026-08-17 | SAR 176,70 | -1,72 % | SAR 175,60 | SAR 181,80 | SAR 175,60 | 22,76K |
| 2026-08-16 | SAR 179,80 | 0,00 % | SAR 179,80 | SAR 179,80 | SAR 179,80 | 0 |
| 2026-08-13 | SAR 179,80 | +1,41 % | SAR 177,10 | SAR 180,00 | SAR 177,00 | 25,80K |
| 2026-08-12 | SAR 177,30 | +0,40 % | SAR 176,60 | SAR 180,90 | SAR 176,40 | 27,08K |
| 2026-08-11 | SAR 176,60 | +0,80 % | SAR 176,00 | SAR 178,20 | SAR 174,90 | 33,31K |
| 2026-08-10 | SAR 175,20 | +1,80 % | SAR 172,10 | SAR 178,80 | SAR 172,10 | 26,05K |
| 2026-08-09 | SAR 172,10 | +4,18 % | SAR 166,00 | SAR 172,90 | SAR 163,30 | 33,64K |
| 2026-08-06 | SAR 165,20 | -0,24 % | SAR 166,10 | SAR 167,30 | SAR 164,30 | 8,51K |
| 2026-08-05 | SAR 165,60 | +2,10 % | SAR 164,00 | SAR 166,40 | SAR 162,10 | 35,65K |
| 2026-08-04 | SAR 162,20 | +1,37 % | SAR 160,90 | SAR 164,00 | SAR 160,50 | 31,45K |
| 2026-08-03 | SAR 160,00 | +0,76 % | SAR 158,00 | SAR 160,90 | SAR 155,90 | 28,36K |
| 2026-08-02 | SAR 158,80 | -0,75 % | SAR 160,00 | SAR 162,20 | SAR 158,00 | 17,83K |
| 2026-07-30 | SAR 160,00 | -0,81 % | SAR 161,40 | SAR 163,90 | SAR 156,80 | 36,54K |
| 2026-07-29 | SAR 161,30 | -0,43 % | SAR 162,00 | SAR 162,60 | SAR 160,10 | 11,24K |
| 2026-07-28 | SAR 162,00 | +0,81 % | SAR 160,00 | SAR 164,00 | SAR 159,30 | 42,12K |
| 2026-07-27 | SAR 160,70 | -0,19 % | SAR 162,50 | SAR 162,90 | SAR 159,30 | 22,60K |
| 2026-07-26 | SAR 161,00 | +1,00 % | SAR 159,00 | SAR 163,70 | SAR 159,00 | 22,82K |
| 2026-07-23 | SAR 159,40 | +2,71 % | SAR 156,00 | SAR 163,50 | SAR 156,00 | 52,97K |
| 2026-07-22 | SAR 155,20 | -2,33 % | SAR 159,80 | SAR 159,80 | SAR 153,10 | 57,61K |
| 2026-07-21 | SAR 158,90 | 0,00 % | SAR 160,90 | SAR 164,00 | SAR 158,30 | 30,54K |
| 2026-07-20 | SAR 158,90 | +1,86 % | SAR 156,90 | SAR 165,80 | SAR 152,50 | 113,98K |
| 2026-07-19 | SAR 156,00 | +0,97 % | SAR 154,50 | SAR 158,70 | SAR 153,40 | 43,58K |
| 2026-07-16 | SAR 154,50 | -3,07 % | SAR 159,50 | SAR 159,50 | SAR 153,70 | 46,84K |
| 2026-07-15 | SAR 159,40 | -2,75 % | SAR 163,90 | SAR 163,90 | SAR 159,00 | 18,70K |
| 2026-07-14 | SAR 163,90 | -0,36 % | SAR 164,50 | SAR 164,50 | SAR 161,80 | 15,09K |
| 2026-07-13 | SAR 164,50 | -2,08 % | SAR 168,00 | SAR 168,00 | SAR 160,30 | 50,36K |
| 2026-07-12 | SAR 168,00 | +5,40 % | SAR 159,60 | SAR 168,00 | SAR 159,60 | 33,10K |
| 2026-07-09 | SAR 159,40 | -0,99 % | SAR 160,50 | SAR 162,00 | SAR 159,00 | 14,88K |
| 2026-07-08 | SAR 161,00 | -0,31 % | SAR 161,30 | SAR 164,50 | SAR 160,90 | 14,89K |
| 2026-07-07 | SAR 161,50 | +0,31 % | SAR 163,00 | SAR 165,10 | SAR 160,50 | 23,28K |
| 2026-07-06 | SAR 161,00 | -1,65 % | SAR 164,50 | SAR 165,90 | SAR 161,00 | 31,51K |
| 2026-07-05 | SAR 163,70 | +2,31 % | SAR 159,90 | SAR 169,20 | SAR 158,60 | 63,75K |
| 2026-07-02 | SAR 160,00 | 0,00 % | SAR 160,00 | SAR 165,50 | SAR 158,70 | 52,24K |
| 2026-07-01 | SAR 160,00 | -4,59 % | SAR 164,10 | SAR 167,20 | SAR 152,10 | 68,34K |
| 2026-06-30 | SAR 167,70 | -0,30 % | SAR 166,20 | SAR 169,60 | SAR 165,00 | 30,44K |
| 2026-06-29 | SAR 168,20 | +0,60 % | SAR 167,20 | SAR 170,50 | SAR 166,10 | 25,64K |
| 2026-06-28 | SAR 167,20 | -1,65 % | SAR 168,10 | SAR 170,10 | SAR 165,00 | 15,09K |
| 2026-06-25 | SAR 170,00 | -1,79 % | SAR 173,20 | SAR 173,20 | SAR 170,00 | 14,72K |
| 2026-06-24 | SAR 173,10 | -1,65 % | SAR 173,20 | SAR 175,90 | SAR 172,00 | 20,28K |
| 2026-06-23 | SAR 176,00 | -0,45 % | SAR 176,10 | SAR 178,00 | SAR 173,10 | 36,48K |
| 2026-06-22 | SAR 176,80 | -0,17 % | SAR 177,00 | SAR 179,00 | SAR 175,60 | 17,55K |
| 2026-06-21 | SAR 177,10 | -0,51 % | SAR 177,80 | SAR 180,20 | SAR 176,70 | 14,14K |
| 2026-06-18 | SAR 178,00 | +0,39 % | SAR 177,30 | SAR 180,00 | SAR 176,40 | 42,26K |
| 2026-06-17 | SAR 177,30 | -2,26 % | SAR 181,30 | SAR 181,40 | SAR 175,90 | 51,05K |
| 2026-06-16 | SAR 181,40 | -4,53 % | SAR 190,00 | SAR 190,60 | SAR 181,00 | 64,80K |
| 2026-06-15 | SAR 190,00 | +4,63 % | SAR 181,00 | SAR 190,00 | SAR 179,60 | 147,60K |
| 2026-06-14 | SAR 181,60 | +0,33 % | SAR 181,00 | SAR 186,00 | SAR 180,10 | 103,42K |
| 2026-06-11 | SAR 181,00 | +9,43 % | SAR 167,20 | SAR 181,00 | SAR 164,00 | 209,19K |
| 2026-06-10 | SAR 165,40 | -2,71 % | SAR 168,00 | SAR 170,80 | SAR 164,50 | 24,83K |
| 2026-06-09 | SAR 170,00 | +0,89 % | SAR 168,50 | SAR 170,90 | SAR 166,70 | 26,65K |
| 2026-06-08 | SAR 168,50 | +1,51 % | SAR 162,80 | SAR 174,00 | SAR 162,10 | 122,27K |
| 2026-06-07 | SAR 166,00 | +5,60 % | SAR 157,20 | SAR 167,90 | SAR 155,80 | 72,81K |
| 2026-06-04 | SAR 157,20 | +1,29 % | SAR 155,50 | SAR 159,70 | SAR 151,20 | 269,98K |
| 2026-06-03 | SAR 155,20 | +2,31 % | SAR 152,80 | SAR 160,30 | SAR 151,70 | 89,88K |
| 2026-06-02 | SAR 151,70 | +4,62 % | SAR 145,00 | SAR 153,90 | SAR 144,40 | 114,06K |
| 2026-06-01 | SAR 145,00 | -3,33 % | SAR 150,00 | SAR 151,90 | SAR 143,60 | 175,93K |
| 2026-05-31 | SAR 150,00 | +0,67 % | SAR 149,50 | SAR 151,30 | SAR 148,10 | 4,22K |
| 2026-05-28 | SAR 149,00 | 0,00 % | SAR 149,00 | SAR 149,00 | SAR 149,00 | 0 |
| 2026-05-27 | SAR 149,00 | 0,00 % | SAR 149,00 | SAR 149,00 | SAR 149,00 | 0 |