Saudi Advanced Industries Co. 2120
TADAWUL · Saudi-Arabien · Finanzen
SAR 14,46+0,06 (+0,42 %)
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 14,46 | +0,42 % | SAR 14,50 | SAR 14,50 | SAR 14,30 | 62,54K |
| 2026-09-30 | SAR 14,40 | -4,00 % | SAR 14,94 | SAR 14,94 | SAR 14,40 | 151,26K |
| 2026-09-29 | SAR 15,00 | +3,73 % | SAR 14,45 | SAR 15,00 | SAR 14,20 | 126,82K |
| 2026-09-28 | SAR 14,46 | -0,82 % | SAR 14,58 | SAR 14,65 | SAR 14,40 |
| 92,87K |
| 2026-09-27 | SAR 14,58 | +0,76 % | SAR 14,47 | SAR 14,68 | SAR 14,41 | 116,26K |
| 2026-09-24 | SAR 14,47 | -1,03 % | SAR 14,62 | SAR 14,85 | SAR 14,43 | 203,03K |
| 2026-09-22 | SAR 14,62 | +1,53 % | SAR 14,40 | SAR 15,00 | SAR 14,40 | 131,78K |
| 2026-09-21 | SAR 14,40 | -1,23 % | SAR 14,58 | SAR 14,67 | SAR 14,40 | 92,75K |
| 2026-09-20 | SAR 14,58 | -0,68 % | SAR 14,68 | SAR 14,73 | SAR 14,34 | 143,26K |
| 2026-09-17 | SAR 14,68 | -1,21 % | SAR 14,86 | SAR 14,89 | SAR 14,65 | 179,36K |
| 2026-09-16 | SAR 14,86 | -1,65 % | SAR 15,11 | SAR 15,25 | SAR 14,86 | 259,14K |
| 2026-09-15 | SAR 15,11 | -4,79 % | SAR 15,87 | SAR 15,87 | SAR 15,11 | 355,69K |
| 2026-09-14 | SAR 15,87 | -1,49 % | SAR 16,11 | SAR 16,16 | SAR 15,81 | 233,91K |
| 2026-09-13 | SAR 16,11 | -2,25 % | SAR 16,06 | SAR 16,79 | SAR 16,01 | 772,30K |
| 2026-09-10 | SAR 16,48 | -0,42 % | SAR 16,68 | SAR 16,68 | SAR 16,46 | 815,62K |
| 2026-09-09 | SAR 16,55 | -0,48 % | SAR 16,63 | SAR 16,73 | SAR 16,50 | 611,32K |
| 2026-09-08 | SAR 16,63 | -0,72 % | SAR 16,75 | SAR 16,75 | SAR 16,58 | 156,27K |
| 2026-09-07 | SAR 16,75 | +0,90 % | SAR 16,91 | SAR 17,05 | SAR 16,72 | 436,61K |
| 2026-09-06 | SAR 16,60 | 0,00 % | SAR 16,66 | SAR 16,84 | SAR 16,42 | 946,09K |
| 2026-09-03 | SAR 16,60 | -0,42 % | SAR 16,66 | SAR 16,84 | SAR 16,42 | 946,09K |
| 2026-09-02 | SAR 16,67 | -0,77 % | SAR 16,80 | SAR 16,91 | SAR 16,61 | 523,25K |
| 2026-09-01 | SAR 16,80 | -0,65 % | SAR 16,91 | SAR 16,98 | SAR 16,72 | 539,93K |
| 2026-08-31 | SAR 16,91 | -0,70 % | SAR 17,10 | SAR 17,10 | SAR 16,76 | 561,04K |
| 2026-08-30 | SAR 17,03 | +0,29 % | SAR 16,97 | SAR 17,17 | SAR 16,95 | 281,06K |
| 2026-08-27 | SAR 16,98 | +0,24 % | SAR 16,86 | SAR 17,07 | SAR 16,72 | 903,58K |
| 2026-08-26 | SAR 16,94 | +0,06 % | SAR 16,95 | SAR 17,11 | SAR 16,93 | 757,96K |
| 2026-08-25 | SAR 16,93 | -0,18 % | SAR 16,96 | SAR 17,07 | SAR 16,85 | 595,07K |
| 2026-08-24 | SAR 16,96 | +2,60 % | SAR 16,56 | SAR 17,09 | SAR 16,56 | 480,61K |
| 2026-08-23 | SAR 16,53 | +2,67 % | SAR 16,20 | SAR 16,60 | SAR 16,08 | 844,41K |
| 2026-08-20 | SAR 16,10 | -1,65 % | SAR 16,49 | SAR 16,49 | SAR 16,01 | 888,18K |
| 2026-08-19 | SAR 16,37 | +0,74 % | SAR 16,22 | SAR 16,45 | SAR 16,20 | 521,83K |
| 2026-08-18 | SAR 16,25 | -0,18 % | SAR 16,28 | SAR 16,50 | SAR 16,21 | 331,31K |
| 2026-08-17 | SAR 16,28 | +0,43 % | SAR 16,40 | SAR 16,56 | SAR 16,22 | 408,54K |
| 2026-08-16 | SAR 16,21 | 0,00 % | SAR 16,21 | SAR 16,21 | SAR 16,21 | 0 |
| 2026-08-13 | SAR 16,21 | -0,49 % | SAR 16,12 | SAR 16,49 | SAR 16,06 | 286,29K |
| 2026-08-12 | SAR 16,29 | -0,12 % | SAR 16,25 | SAR 16,63 | SAR 16,01 | 345,55K |
| 2026-08-11 | SAR 16,31 | -0,31 % | SAR 16,50 | SAR 16,67 | SAR 16,11 | 349,07K |
| 2026-08-10 | SAR 16,36 | +0,86 % | SAR 16,22 | SAR 16,68 | SAR 15,97 | 429,61K |
| 2026-08-09 | SAR 16,22 | +1,69 % | SAR 16,00 | SAR 17,00 | SAR 15,95 | 681,54K |
| 2026-08-06 | SAR 15,95 | -0,93 % | SAR 16,10 | SAR 16,10 | SAR 15,82 | 90,94K |
| 2026-08-05 | SAR 16,10 | +2,09 % | SAR 15,77 | SAR 16,17 | SAR 15,75 | 140,04K |
| 2026-08-04 | SAR 15,77 | +1,74 % | SAR 15,84 | SAR 16,26 | SAR 15,64 | 324,89K |
| 2026-08-03 | SAR 15,50 | +0,52 % | SAR 15,60 | SAR 15,74 | SAR 15,46 | 118,77K |
| 2026-08-02 | SAR 15,42 | +1,65 % | SAR 15,19 | SAR 15,57 | SAR 15,18 | 50,24K |
| 2026-07-30 | SAR 15,17 | +1,00 % | SAR 15,20 | SAR 15,31 | SAR 15,01 | 124,38K |
| 2026-07-29 | SAR 15,02 | 0,00 % | SAR 15,01 | SAR 15,10 | SAR 14,90 | 118,57K |
| 2026-07-28 | SAR 15,02 | -3,10 % | SAR 15,36 | SAR 15,50 | SAR 15,01 | 125,15K |
| 2026-07-27 | SAR 15,50 | -0,13 % | SAR 15,50 | SAR 15,74 | SAR 15,38 | 106,07K |
| 2026-07-26 | SAR 15,52 | -1,02 % | SAR 15,68 | SAR 15,72 | SAR 15,52 | 82,90K |
| 2026-07-23 | SAR 15,68 | -0,13 % | SAR 15,71 | SAR 15,71 | SAR 15,60 | 55,34K |
| 2026-07-22 | SAR 15,70 | +0,32 % | SAR 15,75 | SAR 15,85 | SAR 15,66 | 99,47K |
| 2026-07-21 | SAR 15,65 | -3,51 % | SAR 16,22 | SAR 16,22 | SAR 15,60 | 270,69K |
| 2026-07-20 | SAR 16,22 | 0,00 % | SAR 16,20 | SAR 16,25 | SAR 16,02 | 112,89K |
| 2026-07-19 | SAR 16,22 | -1,58 % | SAR 16,45 | SAR 16,48 | SAR 16,13 | 127,03K |
| 2026-07-16 | SAR 16,48 | -0,78 % | SAR 16,91 | SAR 16,91 | SAR 16,42 | 154,12K |
| 2026-07-15 | SAR 16,61 | -2,06 % | SAR 16,93 | SAR 17,03 | SAR 16,51 | 292,13K |
| 2026-07-14 | SAR 16,96 | -0,47 % | SAR 17,04 | SAR 17,10 | SAR 16,86 | 419,20K |
| 2026-07-13 | SAR 17,04 | +1,31 % | SAR 16,82 | SAR 17,29 | SAR 16,80 | 635,37K |
| 2026-07-12 | SAR 16,82 | +1,82 % | SAR 16,52 | SAR 17,07 | SAR 16,39 | 364,22K |
| 2026-07-09 | SAR 16,52 | -1,37 % | SAR 16,61 | SAR 16,69 | SAR 16,52 | 156,97K |
| 2026-07-08 | SAR 16,75 | -1,47 % | SAR 17,00 | SAR 17,08 | SAR 16,60 | 368,05K |
| 2026-07-07 | SAR 17,00 | +0,89 % | SAR 16,90 | SAR 17,29 | SAR 16,84 | 380,35K |
| 2026-07-06 | SAR 16,85 | -1,29 % | SAR 17,07 | SAR 17,13 | SAR 16,84 | 324,22K |
| 2026-07-05 | SAR 17,07 | -1,22 % | SAR 17,30 | SAR 17,79 | SAR 17,02 | 540,88K |
| 2026-07-02 | SAR 17,28 | -0,06 % | SAR 17,20 | SAR 17,44 | SAR 16,94 | 882,73K |
| 2026-07-01 | SAR 17,29 | +1,11 % | SAR 17,20 | SAR 17,35 | SAR 16,96 | 698,41K |
| 2026-06-30 | SAR 17,10 | +6,88 % | SAR 16,12 | SAR 17,29 | SAR 16,10 | 1,36M |
| 2026-06-29 | SAR 16,00 | +1,01 % | SAR 15,82 | SAR 16,13 | SAR 15,75 | 266,27K |
| 2026-06-28 | SAR 15,84 | -2,22 % | SAR 16,29 | SAR 16,35 | SAR 15,82 | 210,84K |
| 2026-06-25 | SAR 16,20 | +0,06 % | SAR 16,36 | SAR 16,44 | SAR 16,19 | 146,42K |
| 2026-06-24 | SAR 16,19 | -0,61 % | SAR 16,30 | SAR 16,49 | SAR 16,18 | 235,35K |
| 2026-06-23 | SAR 16,29 | -3,55 % | SAR 16,74 | SAR 16,81 | SAR 16,21 | 268,23K |
| 2026-06-22 | SAR 16,89 | +0,12 % | SAR 16,71 | SAR 16,90 | SAR 16,67 | 75,07K |
| 2026-06-21 | SAR 16,87 | +0,12 % | SAR 16,85 | SAR 16,92 | SAR 16,77 | 111,05K |
| 2026-06-18 | SAR 16,85 | -0,88 % | SAR 17,01 | SAR 17,04 | SAR 16,81 | 101,17K |
| 2026-06-17 | SAR 17,00 | +0,29 % | SAR 16,85 | SAR 17,07 | SAR 16,75 | 151,39K |
| 2026-06-16 | SAR 16,95 | -1,68 % | SAR 17,12 | SAR 17,30 | SAR 16,90 | 363,74K |
| 2026-06-15 | SAR 17,24 | +0,58 % | SAR 17,12 | SAR 17,37 | SAR 17,10 | 476,47K |
| 2026-06-14 | SAR 17,14 | +1,24 % | SAR 16,94 | SAR 17,20 | SAR 16,94 | 202,15K |
| 2026-06-11 | SAR 16,93 | -0,70 % | SAR 17,05 | SAR 17,05 | SAR 16,78 | 152,61K |
| 2026-06-10 | SAR 17,05 | +0,53 % | SAR 16,95 | SAR 17,16 | SAR 16,80 | 262,70K |
| 2026-06-09 | SAR 16,96 | +2,79 % | SAR 16,59 | SAR 17,00 | SAR 16,59 | 136,89K |
| 2026-06-08 | SAR 16,50 | -2,25 % | SAR 16,75 | SAR 16,75 | SAR 16,37 | 150,06K |
| 2026-06-07 | SAR 16,88 | -1,46 % | SAR 17,12 | SAR 17,13 | SAR 16,81 | 133,55K |
| 2026-06-04 | SAR 17,13 | -0,98 % | SAR 17,45 | SAR 17,45 | SAR 17,01 | 154,62K |
| 2026-06-03 | SAR 17,30 | +0,29 % | SAR 17,25 | SAR 17,42 | SAR 17,15 | 214,50K |
| 2026-06-02 | SAR 17,25 | +0,41 % | SAR 17,45 | SAR 17,45 | SAR 17,19 | 267,53K |
| 2026-06-01 | SAR 17,18 | +1,36 % | SAR 16,97 | SAR 17,60 | SAR 16,97 | 515,32K |
| 2026-05-31 | SAR 16,95 | +1,25 % | SAR 16,74 | SAR 17,27 | SAR 16,69 | 270,64K |
| 2026-05-28 | SAR 16,74 | 0,00 % | SAR 16,74 | SAR 16,74 | SAR 16,74 | 0 |