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 13,98 | -3,59 % | SAR 14,43 | SAR 14,66 | SAR 13,13 | 877,50K |
| 2026-09-29 | SAR 14,50 | -5,91 % | SAR 15,47 | SAR 15,53 | SAR 14,36 | 346,17K |
| 2026-09-28 | SAR 15,41 | +0,06 % | SAR 15,58 | SAR 15,60 | SAR 15,21 | 88,23K |
| 2026-09-27 | SAR 15,40 | -0,26 % | SAR 15,70 | SAR 15,78 | SAR 15,03 | 189,11K |
| 2026-09-24 | SAR 15,44 | -0,26 % | SAR 15,55 | SAR 15,79 | SAR 15,44 | 104,07K |
| 2026-09-22 | SAR 15,48 | +1,11 % | SAR 15,32 | SAR 15,80 | SAR 15,00 | 224,02K |
| 2026-09-21 | SAR 15,31 | -3,71 % | SAR 15,80 | SAR 16,09 | SAR 15,30 | 230,56K |
| 2026-09-20 | SAR 15,90 | -1,30 % | SAR 16,03 | SAR 16,12 | SAR 15,90 | 170,02K |
| 2026-09-17 | SAR 16,11 | 0,00 % | SAR 16,20 | SAR 16,43 | SAR 15,98 | 121,80K |
| 2026-09-16 | SAR 16,11 | +0,19 % | SAR 16,03 | SAR 16,60 | SAR 16,03 | 202,69K |
| 2026-09-15 | SAR 16,08 | -3,65 % | SAR 16,68 | SAR 16,90 | SAR 16,08 | 214,15K |
| 2026-09-14 | SAR 16,69 | -0,06 % | SAR 16,80 | SAR 16,90 | SAR 16,60 | 179,13K |
| 2026-09-13 | SAR 16,70 | -2,51 % | SAR 16,99 | SAR 17,34 | SAR 16,56 | 454,23K |
| 2026-09-10 | SAR 17,13 | +0,06 % | SAR 17,12 | SAR 17,57 | SAR 16,52 | 1,02M |
| 2026-09-09 | SAR 17,12 | -0,98 % | SAR 17,34 | SAR 17,74 | SAR 17,06 | 1,15M |
| 2026-09-08 | SAR 17,29 | +6,01 % | SAR 16,40 | SAR 17,45 | SAR 16,35 | 2,13M |
| 2026-09-07 | SAR 16,31 | +4,22 % | SAR 15,76 | SAR 16,39 | SAR 15,76 | 1,03M |
| 2026-09-06 | SAR 15,65 | 0,00 % | SAR 15,81 | SAR 15,97 | SAR 15,62 | 179,31K |
| 2026-09-03 | SAR 15,65 | -1,14 % | SAR 15,81 | SAR 15,97 | SAR 15,62 | 179,31K |
| 2026-09-02 | SAR 15,83 | -1,19 % | SAR 16,00 | SAR 16,05 | SAR 15,83 | 144,97K |
| 2026-09-01 | SAR 16,02 | -0,19 % | SAR 16,00 | SAR 16,16 | SAR 15,90 | 211,21K |
| 2026-08-31 | SAR 16,05 | -1,47 % | SAR 16,29 | SAR 16,72 | SAR 15,90 | 968,29K |
| 2026-08-30 | SAR 16,29 | +0,43 % | SAR 16,30 | SAR 16,37 | SAR 16,00 | 124,76K |
| 2026-08-27 | SAR 16,22 | -0,12 % | SAR 16,24 | SAR 16,36 | SAR 16,14 | 98,68K |
| 2026-08-26 | SAR 16,24 | +0,68 % | SAR 16,13 | SAR 16,26 | SAR 15,90 | 196,91K |
| 2026-08-25 | SAR 16,13 | -1,29 % | SAR 16,44 | SAR 16,44 | SAR 16,11 | 131,47K |
| 2026-08-24 | SAR 16,34 | -0,06 % | SAR 16,28 | SAR 16,54 | SAR 16,28 | 192,17K |
| 2026-08-23 | SAR 16,35 | +0,43 % | SAR 16,17 | SAR 16,63 | SAR 16,17 | 239,03K |
| 2026-08-20 | SAR 16,28 | -0,12 % | SAR 16,30 | SAR 16,38 | SAR 16,17 | 102,99K |
| 2026-08-19 | SAR 16,30 | -1,33 % | SAR 16,50 | SAR 16,58 | SAR 16,29 | 150,44K |
| 2026-08-18 | SAR 16,52 | -0,72 % | SAR 16,64 | SAR 16,69 | SAR 16,50 | 148,20K |
| 2026-08-17 | SAR 16,64 | +0,42 % | SAR 16,55 | SAR 16,78 | SAR 16,54 | 219,29K |
| 2026-08-16 | SAR 16,57 | 0,00 % | SAR 16,57 | SAR 16,57 | SAR 16,57 | 0 |
| 2026-08-13 | SAR 16,57 | +0,36 % | SAR 16,60 | SAR 16,79 | SAR 16,50 | 101,63K |
| 2026-08-12 | SAR 16,51 | +0,12 % | SAR 16,50 | SAR 16,67 | SAR 16,41 | 130,15K |
| 2026-08-11 | SAR 16,49 | -0,96 % | SAR 16,65 | SAR 16,65 | SAR 16,47 | 114,72K |
| 2026-08-10 | SAR 16,65 | +0,18 % | SAR 16,55 | SAR 16,80 | SAR 16,30 | 129,91K |
| 2026-08-09 | SAR 16,62 | -1,25 % | SAR 16,79 | SAR 17,00 | SAR 16,52 | 270,38K |
| 2026-08-06 | SAR 16,83 | +1,02 % | SAR 16,68 | SAR 17,00 | SAR 16,55 | 373,52K |
| 2026-08-05 | SAR 16,66 | -0,83 % | SAR 16,75 | SAR 17,06 | SAR 16,55 | 318,94K |
| 2026-08-04 | SAR 16,80 | +2,50 % | SAR 16,65 | SAR 17,27 | SAR 16,64 | 1,02M |
| 2026-08-03 | SAR 16,39 | +1,11 % | SAR 16,24 | SAR 16,39 | SAR 16,10 | 340,62K |
| 2026-08-02 | SAR 16,21 | +0,68 % | SAR 15,90 | SAR 16,56 | SAR 15,89 | 304,74K |
| 2026-07-30 | SAR 16,10 | -0,37 % | SAR 16,16 | SAR 16,20 | SAR 15,69 | 243,06K |
| 2026-07-29 | SAR 16,16 | -0,31 % | SAR 16,21 | SAR 16,28 | SAR 16,00 | 135,89K |
| 2026-07-28 | SAR 16,21 | -1,76 % | SAR 16,32 | SAR 16,45 | SAR 16,21 | 145,78K |
| 2026-07-27 | SAR 16,50 | -0,78 % | SAR 16,70 | SAR 16,79 | SAR 16,27 | 237,13K |
| 2026-07-26 | SAR 16,63 | +2,78 % | SAR 16,18 | SAR 17,10 | SAR 16,18 | 568,12K |
| 2026-07-23 | SAR 16,18 | -1,28 % | SAR 16,39 | SAR 16,40 | SAR 16,00 | 162,19K |
| 2026-07-22 | SAR 16,39 | +1,05 % | SAR 16,36 | SAR 16,39 | SAR 16,19 | 136,48K |
| 2026-07-21 | SAR 16,22 | -2,29 % | SAR 16,74 | SAR 16,94 | SAR 16,17 | 406,73K |
| 2026-07-20 | SAR 16,60 | -3,54 % | SAR 17,21 | SAR 17,31 | SAR 16,50 | 372,38K |
| 2026-07-19 | SAR 17,21 | -0,06 % | SAR 17,30 | SAR 17,95 | SAR 17,11 | 1,16M |
| 2026-07-16 | SAR 17,22 | +5,19 % | SAR 16,45 | SAR 17,31 | SAR 16,40 | 1,14M |
| 2026-07-15 | SAR 16,37 | +0,68 % | SAR 16,59 | SAR 16,68 | SAR 16,12 | 284,21K |
| 2026-07-14 | SAR 16,26 | -3,10 % | SAR 16,76 | SAR 16,83 | SAR 16,26 | 229,99K |
| 2026-07-13 | SAR 16,78 | -2,04 % | SAR 17,25 | SAR 17,25 | SAR 16,76 | 339,15K |
| 2026-07-12 | SAR 17,13 | +3,13 % | SAR 16,61 | SAR 17,18 | SAR 16,55 | 767,05K |
| 2026-07-09 | SAR 16,61 | +0,30 % | SAR 16,71 | SAR 16,90 | SAR 16,30 | 347,99K |
| 2026-07-08 | SAR 16,56 | -0,24 % | SAR 16,78 | SAR 17,30 | SAR 16,38 | 670,26K |
| 2026-07-07 | SAR 16,60 | -0,66 % | SAR 16,50 | SAR 16,87 | SAR 16,50 | 222,19K |
| 2026-07-06 | SAR 16,71 | +0,12 % | SAR 16,69 | SAR 17,00 | SAR 16,55 | 233,61K |
| 2026-07-05 | SAR 16,69 | -1,24 % | SAR 16,92 | SAR 17,16 | SAR 16,50 | 248,43K |
| 2026-07-02 | SAR 16,90 | -2,03 % | SAR 17,37 | SAR 17,40 | SAR 16,60 | 470,01K |
| 2026-07-01 | SAR 17,25 | +0,29 % | SAR 17,30 | SAR 17,80 | SAR 17,07 | 959,58K |
| 2026-06-30 | SAR 17,20 | +7,03 % | SAR 16,24 | SAR 17,48 | SAR 16,19 | 1,49M |
| 2026-06-29 | SAR 16,07 | +4,01 % | SAR 15,58 | SAR 16,28 | SAR 15,44 | 984,89K |
| 2026-06-28 | SAR 15,45 | -1,47 % | SAR 15,05 | SAR 15,86 | SAR 14,97 | 622,71K |
| 2026-06-25 | SAR 15,68 | -3,21 % | SAR 16,25 | SAR 16,25 | SAR 15,61 | 296,30K |
| 2026-06-24 | SAR 16,20 | +0,62 % | SAR 16,10 | SAR 16,48 | SAR 16,10 | 281,74K |
| 2026-06-23 | SAR 16,10 | 0,00 % | SAR 16,11 | SAR 16,72 | SAR 15,95 | 684,36K |
| 2026-06-22 | SAR 16,10 | +0,19 % | SAR 16,25 | SAR 16,47 | SAR 16,00 | 361,92K |
| 2026-06-21 | SAR 16,07 | -2,25 % | SAR 16,40 | SAR 16,86 | SAR 16,03 | 532,69K |
| 2026-06-18 | SAR 16,44 | -2,72 % | SAR 16,90 | SAR 17,00 | SAR 16,41 | 434,42K |
| 2026-06-17 | SAR 16,90 | -0,35 % | SAR 16,99 | SAR 17,18 | SAR 16,90 | 443,12K |
| 2026-06-16 | SAR 16,96 | -0,41 % | SAR 17,15 | SAR 17,75 | SAR 16,87 | 977,37K |
| 2026-06-15 | SAR 17,03 | -1,50 % | SAR 17,04 | SAR 17,29 | SAR 16,70 | 1,51M |
| 2026-06-14 | SAR 17,29 | +8,40 % | SAR 16,46 | SAR 17,50 | SAR 16,00 | 2,00M |
| 2026-06-11 | SAR 15,95 | -2,15 % | SAR 16,49 | SAR 16,87 | SAR 15,85 | 1,32M |
| 2026-06-10 | SAR 16,30 | +2,13 % | SAR 15,95 | SAR 16,73 | SAR 15,77 | 1,49M |
| 2026-06-09 | SAR 15,96 | +3,97 % | SAR 15,35 | SAR 16,11 | SAR 15,35 | 1,25M |
| 2026-06-08 | SAR 15,35 | -0,97 % | SAR 15,50 | SAR 16,00 | SAR 15,28 | 1,12M |
| 2026-06-07 | SAR 15,50 | +4,24 % | SAR 15,19 | SAR 15,96 | SAR 15,07 | 1,81M |
| 2026-06-04 | SAR 14,87 | -0,87 % | SAR 15,05 | SAR 15,10 | SAR 14,83 | 498,84K |
| 2026-06-03 | SAR 15,00 | +3,45 % | SAR 14,50 | SAR 15,30 | SAR 14,30 | 2,00M |
| 2026-06-02 | SAR 14,50 | -5,04 % | SAR 15,27 | SAR 15,55 | SAR 14,50 | 1,30M |
| 2026-06-01 | SAR 15,27 | +9,94 % | SAR 14,20 | SAR 15,27 | SAR 14,13 | 2,33M |
| 2026-05-31 | SAR 13,89 | +9,98 % | SAR 13,00 | SAR 13,89 | SAR 12,96 | 1,49M |
| 2026-05-28 | SAR 12,63 | 0,00 % | SAR 12,63 | SAR 12,63 | SAR 12,63 | 0 |
| 2026-05-27 | SAR 12,63 | 0,00 % | SAR 12,63 | SAR 12,63 | SAR 12,63 | 0 |