Alujain Corporation 2170
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 26,20-0,26 (-0,98 %)
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 26,20 | -0,98 % | SAR 26,42 | SAR 26,42 | SAR 26,14 | 80,19K |
| 2026-09-30 | SAR 26,46 | -1,93 % | SAR 26,84 | SAR 27,12 | SAR 26,20 | 216,53K |
| 2026-09-29 | SAR 26,98 | -1,39 % | SAR 27,24 | SAR 27,40 | SAR 26,80 | 165,89K |
| 2026-09-28 | SAR 27,36 | -0,58 % | SAR 27,60 | SAR 28,08 | SAR 27,32 | 222,55K |
| 2026-09-27 | SAR 27,52 | +0,29 % | SAR 27,46 | SAR 27,80 | SAR 27,24 | 194,76K |
| 2026-09-24 | SAR 27,44 | +1,40 % | SAR 27,06 | SAR 27,70 | SAR 27,06 | 296,11K |
| 2026-09-22 | SAR 27,06 | +1,88 % | SAR 26,50 | SAR 27,10 | SAR 26,50 | 299,75K |
| 2026-09-21 | SAR 26,56 | -0,60 % | SAR 26,44 | SAR 26,94 | SAR 26,44 | 178,47K |
| 2026-09-20 | SAR 26,72 | -0,30 % | SAR 26,52 | SAR 26,90 | SAR 26,30 | 137,48K |
| 2026-09-17 | SAR 26,80 | +0,37 % | SAR 26,68 | SAR 26,90 | SAR 26,50 | 175,48K |
| 2026-09-16 | SAR 26,70 | +1,91 % | SAR 26,68 | SAR 27,00 | SAR 26,18 | 390,58K |
| 2026-09-15 | SAR 26,20 | -3,11 % | SAR 27,04 | SAR 27,04 | SAR 26,06 | 578,91K |
| 2026-09-14 | SAR 27,04 | -1,17 % | SAR 27,50 | SAR 27,50 | SAR 26,98 | 355,39K |
| 2026-09-13 | SAR 27,36 | -4,74 % | SAR 28,02 | SAR 28,30 | SAR 27,24 | 539,88K |
| 2026-09-10 | SAR 28,72 | -0,83 % | SAR 28,98 | SAR 29,08 | SAR 28,64 | 455,00K |
| 2026-09-09 | SAR 28,96 | +3,95 % | SAR 27,78 | SAR 29,20 | SAR 27,78 | 1,58M |
| 2026-09-08 | SAR 27,86 | +0,43 % | SAR 27,80 | SAR 27,90 | SAR 27,50 | 520,51K |
| 2026-09-07 | SAR 27,74 | +2,36 % | SAR 27,58 | SAR 27,96 | SAR 27,42 | 658,44K |
| 2026-09-06 | SAR 27,10 | 0,00 % | SAR 27,14 | SAR 27,28 | SAR 27,08 | 308,16K |
| 2026-09-03 | SAR 27,10 | -0,29 % | SAR 27,14 | SAR 27,28 | SAR 27,08 | 308,16K |
| 2026-09-02 | SAR 27,18 | +0,07 % | SAR 27,24 | SAR 27,30 | SAR 27,02 | 192,10K |
| 2026-09-01 | SAR 27,16 | +0,15 % | SAR 27,26 | SAR 27,38 | SAR 27,04 | 280,48K |
| 2026-08-31 | SAR 27,12 | -1,02 % | SAR 27,48 | SAR 27,50 | SAR 27,00 | 275,78K |
| 2026-08-30 | SAR 27,40 | -0,36 % | SAR 27,58 | SAR 27,64 | SAR 27,32 | 181,18K |
| 2026-08-27 | SAR 27,50 | -0,15 % | SAR 27,54 | SAR 27,66 | SAR 27,40 | 198,58K |
| 2026-08-26 | SAR 27,54 | -1,43 % | SAR 28,08 | SAR 28,08 | SAR 27,42 | 336,94K |
| 2026-08-25 | SAR 27,94 | -0,43 % | SAR 28,16 | SAR 28,16 | SAR 27,70 | 452,88K |
| 2026-08-24 | SAR 28,06 | +0,94 % | SAR 27,84 | SAR 28,58 | SAR 27,74 | 590,39K |
| 2026-08-23 | SAR 27,80 | +2,21 % | SAR 27,18 | SAR 27,84 | SAR 27,18 | 605,90K |
| 2026-08-20 | SAR 27,20 | +1,04 % | SAR 27,06 | SAR 27,24 | SAR 26,94 | 301,10K |
| 2026-08-19 | SAR 26,92 | -1,75 % | SAR 27,36 | SAR 27,52 | SAR 26,86 | 727,41K |
| 2026-08-18 | SAR 27,40 | +0,44 % | SAR 27,22 | SAR 27,64 | SAR 27,14 | 679,90K |
| 2026-08-17 | SAR 27,28 | +0,29 % | SAR 27,20 | SAR 27,42 | SAR 27,12 | 437,69K |
| 2026-08-16 | SAR 27,20 | 0,00 % | SAR 27,20 | SAR 27,20 | SAR 27,20 | 0 |
| 2026-08-13 | SAR 27,20 | -1,45 % | SAR 27,50 | SAR 27,58 | SAR 27,16 | 344,35K |
| 2026-08-12 | SAR 27,60 | +0,66 % | SAR 27,72 | SAR 27,84 | SAR 27,40 | 411,58K |
| 2026-08-11 | SAR 27,42 | -2,21 % | SAR 27,40 | SAR 27,68 | SAR 27,06 | 538,69K |
| 2026-08-10 | SAR 28,04 | +0,14 % | SAR 28,00 | SAR 28,50 | SAR 27,98 | 640,76K |
| 2026-08-09 | SAR 28,00 | +1,82 % | SAR 27,98 | SAR 28,06 | SAR 27,50 | 343,72K |
| 2026-08-06 | SAR 27,50 | -1,79 % | SAR 28,12 | SAR 28,12 | SAR 27,50 | 366,80K |
| 2026-08-05 | SAR 28,00 | -0,36 % | SAR 28,10 | SAR 28,30 | SAR 27,94 | 476,72K |
| 2026-08-04 | SAR 28,10 | +1,01 % | SAR 27,50 | SAR 28,40 | SAR 27,50 | 591,44K |
| 2026-08-03 | SAR 27,82 | +2,28 % | SAR 27,22 | SAR 28,12 | SAR 27,10 | 595,59K |
| 2026-08-02 | SAR 27,20 | +2,26 % | SAR 27,60 | SAR 27,92 | SAR 27,16 | 853,78K |
| 2026-07-30 | SAR 26,60 | -0,15 % | SAR 26,80 | SAR 27,08 | SAR 26,50 | 207,76K |
| 2026-07-29 | SAR 26,64 | -4,45 % | SAR 27,80 | SAR 27,84 | SAR 26,16 | 761,90K |
| 2026-07-28 | SAR 27,88 | -0,78 % | SAR 28,10 | SAR 28,24 | SAR 27,86 | 269,09K |
| 2026-07-27 | SAR 28,10 | +0,36 % | SAR 28,14 | SAR 28,38 | SAR 27,66 | 364,66K |
| 2026-07-26 | SAR 28,00 | -1,13 % | SAR 28,46 | SAR 28,46 | SAR 27,88 | 242,06K |
| 2026-07-23 | SAR 28,32 | +1,58 % | SAR 27,86 | SAR 28,36 | SAR 27,44 | 769,75K |
| 2026-07-22 | SAR 27,88 | +3,64 % | SAR 27,28 | SAR 28,10 | SAR 27,22 | 1,19M |
| 2026-07-21 | SAR 26,90 | -1,10 % | SAR 27,20 | SAR 27,42 | SAR 26,82 | 220,61K |
| 2026-07-20 | SAR 27,20 | -2,09 % | SAR 27,74 | SAR 28,00 | SAR 27,20 | 230,15K |
| 2026-07-19 | SAR 27,78 | +0,29 % | SAR 27,70 | SAR 27,84 | SAR 27,52 | 172,21K |
| 2026-07-16 | SAR 27,70 | +0,14 % | SAR 27,46 | SAR 27,86 | SAR 27,36 | 150,14K |
| 2026-07-15 | SAR 27,66 | +0,51 % | SAR 27,50 | SAR 27,76 | SAR 27,46 | 191,54K |
| 2026-07-14 | SAR 27,52 | -0,51 % | SAR 28,00 | SAR 28,30 | SAR 27,46 | 352,81K |
| 2026-07-13 | SAR 27,66 | +1,17 % | SAR 27,16 | SAR 28,00 | SAR 27,16 | 350,38K |
| 2026-07-12 | SAR 27,34 | +0,44 % | SAR 27,10 | SAR 27,44 | SAR 27,10 | 161,89K |
| 2026-07-09 | SAR 27,22 | -1,52 % | SAR 27,68 | SAR 27,70 | SAR 27,20 | 243,72K |
| 2026-07-08 | SAR 27,64 | +3,21 % | SAR 26,70 | SAR 27,82 | SAR 26,70 | 1,01M |
| 2026-07-07 | SAR 26,78 | +0,90 % | SAR 26,70 | SAR 26,84 | SAR 26,44 | 311,63K |
| 2026-07-06 | SAR 26,54 | 0,00 % | SAR 26,60 | SAR 26,82 | SAR 26,40 | 216,34K |
| 2026-07-05 | SAR 26,54 | -0,30 % | SAR 26,50 | SAR 26,62 | SAR 26,32 | 168,38K |
| 2026-07-02 | SAR 26,62 | -2,63 % | SAR 27,20 | SAR 27,20 | SAR 26,44 | 554,47K |
| 2026-07-01 | SAR 27,34 | +1,26 % | SAR 27,04 | SAR 27,70 | SAR 26,94 | 514,36K |
| 2026-06-30 | SAR 27,00 | -0,15 % | SAR 27,04 | SAR 27,44 | SAR 26,86 | 325,80K |
| 2026-06-29 | SAR 27,04 | -2,03 % | SAR 27,60 | SAR 27,60 | SAR 26,96 | 285,92K |
| 2026-06-28 | SAR 27,60 | +0,36 % | SAR 27,52 | SAR 27,72 | SAR 27,46 | 105,43K |
| 2026-06-25 | SAR 27,50 | -3,31 % | SAR 28,30 | SAR 28,32 | SAR 27,10 | 596,45K |
| 2026-06-24 | SAR 28,44 | -0,77 % | SAR 28,54 | SAR 28,84 | SAR 28,30 | 287,77K |
| 2026-06-23 | SAR 28,66 | +0,63 % | SAR 28,48 | SAR 28,80 | SAR 28,32 | 364,14K |
| 2026-06-22 | SAR 28,48 | +1,50 % | SAR 28,06 | SAR 28,74 | SAR 27,78 | 721,53K |
| 2026-06-21 | SAR 28,06 | +2,04 % | SAR 27,50 | SAR 28,28 | SAR 27,50 | 408,00K |
| 2026-06-18 | SAR 27,50 | -0,29 % | SAR 27,58 | SAR 27,68 | SAR 27,22 | 311,60K |
| 2026-06-17 | SAR 27,58 | +0,88 % | SAR 27,46 | SAR 27,64 | SAR 27,04 | 954,67K |
| 2026-06-16 | SAR 27,34 | -1,65 % | SAR 27,70 | SAR 28,00 | SAR 26,92 | 605,25K |
| 2026-06-15 | SAR 27,80 | -2,18 % | SAR 28,80 | SAR 28,80 | SAR 27,56 | 724,57K |
| 2026-06-14 | SAR 28,42 | -1,46 % | SAR 29,02 | SAR 29,50 | SAR 28,30 | 603,22K |
| 2026-06-11 | SAR 28,84 | -0,41 % | SAR 28,96 | SAR 29,16 | SAR 28,82 | 180,80K |
| 2026-06-10 | SAR 28,96 | -0,34 % | SAR 29,22 | SAR 29,22 | SAR 28,86 | 165,24K |
| 2026-06-09 | SAR 29,06 | -0,21 % | SAR 29,16 | SAR 29,34 | SAR 28,96 | 203,89K |
| 2026-06-08 | SAR 29,12 | -1,42 % | SAR 29,54 | SAR 29,74 | SAR 28,80 | 586,65K |
| 2026-06-07 | SAR 29,54 | +0,48 % | SAR 29,02 | SAR 29,60 | SAR 28,82 | 431,97K |
| 2026-06-04 | SAR 29,40 | +1,10 % | SAR 29,10 | SAR 29,50 | SAR 28,80 | 536,37K |
| 2026-06-03 | SAR 29,08 | -0,14 % | SAR 29,12 | SAR 29,30 | SAR 28,92 | 245,22K |
| 2026-06-02 | SAR 29,12 | +4,00 % | SAR 28,04 | SAR 29,40 | SAR 28,04 | 801,72K |
| 2026-06-01 | SAR 28,00 | -1,82 % | SAR 28,62 | SAR 28,70 | SAR 28,00 | 519,52K |
| 2026-05-31 | SAR 28,52 | -1,25 % | SAR 28,74 | SAR 28,96 | SAR 28,40 | 165,37K |
| 2026-05-28 | SAR 28,88 | 0,00 % | SAR 28,88 | SAR 28,88 | SAR 28,88 | 0 |