Almarai Company 2280
TADAWUL · Saudi-Arabien · Kurzlebige Konsumgüter
SAR 42,00-1,50 (-3,45 %)
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 42,00 | -3,45 % | SAR 43,50 | SAR 43,50 | SAR 41,84 | 767,05K |
| 2026-09-30 | SAR 43,50 | 0,00 % | SAR 43,50 | SAR 43,50 | SAR 42,90 | 606,20K |
| 2026-09-29 | SAR 43,50 | +0,65 % | SAR 43,22 | SAR 43,50 | SAR 42,80 | 504,44K |
| 2026-09-28 | SAR 43,22 | -0,92 % | SAR 43,50 | SAR 43,94 | SAR 43,14 | 777,35K |
| 2026-09-27 | SAR 43,62 | -1,76 % | SAR 44,30 | SAR 44,36 | SAR 43,58 | 413,69K |
| 2026-09-24 | SAR 44,40 | -1,90 % | SAR 45,26 | SAR 45,26 | SAR 44,30 | 318,39K |
| 2026-09-22 | SAR 45,26 | +0,71 % | SAR 45,16 | SAR 45,26 | SAR 44,84 | 543,06K |
| 2026-09-21 | SAR 44,94 | -1,23 % | SAR 45,42 | SAR 45,56 | SAR 44,84 | 548,23K |
| 2026-09-20 | SAR 45,50 | -0,39 % | SAR 45,34 | SAR 45,66 | SAR 45,10 | 167,41K |
| 2026-09-17 | SAR 45,68 | 0,00 % | SAR 45,10 | SAR 45,96 | SAR 45,08 | 1,55M |
| 2026-09-16 | SAR 45,68 | -2,10 % | SAR 46,98 | SAR 46,98 | SAR 45,50 | 845,36K |
| 2026-09-15 | SAR 46,66 | -0,60 % | SAR 46,90 | SAR 46,90 | SAR 45,82 | 1,03M |
| 2026-09-14 | SAR 46,94 | +0,13 % | SAR 47,18 | SAR 47,28 | SAR 46,76 | 1,04M |
| 2026-09-13 | SAR 46,88 | -1,76 % | SAR 47,70 | SAR 47,78 | SAR 46,50 | 414,29K |
| 2026-09-10 | SAR 47,72 | -0,04 % | SAR 47,70 | SAR 47,78 | SAR 47,48 | 578,75K |
| 2026-09-09 | SAR 47,74 | +1,66 % | SAR 46,96 | SAR 47,74 | SAR 46,76 | 888,18K |
| 2026-09-08 | SAR 46,96 | +0,09 % | SAR 46,70 | SAR 47,34 | SAR 46,64 | 475,92K |
| 2026-09-07 | SAR 46,92 | -1,10 % | SAR 47,50 | SAR 47,60 | SAR 46,60 | 706,40K |
| 2026-09-06 | SAR 47,44 | 0,00 % | SAR 47,32 | SAR 47,60 | SAR 47,08 | 457,42K |
| 2026-09-03 | SAR 47,44 | -0,13 % | SAR 47,32 | SAR 47,60 | SAR 47,08 | 457,42K |
| 2026-09-02 | SAR 47,50 | -1,25 % | SAR 48,02 | SAR 48,32 | SAR 47,44 | 513,82K |
| 2026-09-01 | SAR 48,10 | -1,84 % | SAR 49,00 | SAR 49,34 | SAR 48,02 | 798,05K |
| 2026-08-31 | SAR 49,00 | -0,53 % | SAR 49,50 | SAR 49,58 | SAR 49,00 | 1,14M |
| 2026-08-30 | SAR 49,26 | -1,28 % | SAR 49,94 | SAR 49,94 | SAR 49,24 | 136,40K |
| 2026-08-27 | SAR 49,90 | +1,67 % | SAR 49,06 | SAR 49,90 | SAR 48,80 | 1,00M |
| 2026-08-26 | SAR 49,08 | +1,61 % | SAR 48,10 | SAR 49,38 | SAR 48,10 | 804,46K |
| 2026-08-25 | SAR 48,30 | +0,21 % | SAR 48,42 | SAR 48,64 | SAR 48,04 | 824,39K |
| 2026-08-24 | SAR 48,20 | -0,21 % | SAR 48,20 | SAR 48,46 | SAR 47,96 | 865,29K |
| 2026-08-23 | SAR 48,30 | +0,12 % | SAR 48,24 | SAR 48,72 | SAR 48,16 | 331,71K |
| 2026-08-20 | SAR 48,24 | -0,45 % | SAR 48,30 | SAR 48,64 | SAR 48,00 | 337,27K |
| 2026-08-19 | SAR 48,46 | +0,04 % | SAR 48,00 | SAR 48,60 | SAR 47,90 | 354,69K |
| 2026-08-18 | SAR 48,44 | +0,54 % | SAR 47,88 | SAR 48,66 | SAR 47,88 | 709,99K |
| 2026-08-17 | SAR 48,18 | -0,04 % | SAR 48,76 | SAR 48,88 | SAR 47,80 | 520,00K |
| 2026-08-16 | SAR 48,20 | 0,00 % | SAR 48,20 | SAR 48,20 | SAR 48,20 | 0 |
| 2026-08-13 | SAR 48,20 | +1,05 % | SAR 47,50 | SAR 48,28 | SAR 47,50 | 493,41K |
| 2026-08-12 | SAR 47,70 | 0,00 % | SAR 47,70 | SAR 47,88 | SAR 47,30 | 363,96K |
| 2026-08-11 | SAR 47,70 | -1,24 % | SAR 48,30 | SAR 48,40 | SAR 47,46 | 514,63K |
| 2026-08-10 | SAR 48,30 | +1,05 % | SAR 47,80 | SAR 48,70 | SAR 47,80 | 692,05K |
| 2026-08-09 | SAR 47,80 | +1,19 % | SAR 47,30 | SAR 47,88 | SAR 47,30 | 112,98K |
| 2026-08-06 | SAR 47,24 | -2,56 % | SAR 48,48 | SAR 48,48 | SAR 47,24 | 445,09K |
| 2026-08-05 | SAR 48,48 | +1,00 % | SAR 48,00 | SAR 48,60 | SAR 47,82 | 1,00M |
| 2026-08-04 | SAR 48,00 | +0,97 % | SAR 47,42 | SAR 48,00 | SAR 47,18 | 686,57K |
| 2026-08-03 | SAR 47,54 | +1,28 % | SAR 46,26 | SAR 47,90 | SAR 46,26 | 516,13K |
| 2026-08-02 | SAR 46,94 | +1,16 % | SAR 46,42 | SAR 47,24 | SAR 46,34 | 266,86K |
| 2026-07-30 | SAR 46,40 | 0,00 % | SAR 45,98 | SAR 46,40 | SAR 45,98 | 234,18K |
| 2026-07-29 | SAR 46,40 | +0,87 % | SAR 45,96 | SAR 46,40 | SAR 45,72 | 843,78K |
| 2026-07-28 | SAR 46,00 | -0,17 % | SAR 45,82 | SAR 46,20 | SAR 45,72 | 517,52K |
| 2026-07-27 | SAR 46,08 | +2,17 % | SAR 45,20 | SAR 46,14 | SAR 45,10 | 571,62K |
| 2026-07-26 | SAR 45,10 | -2,34 % | SAR 46,08 | SAR 46,16 | SAR 45,10 | 86,84K |
| 2026-07-23 | SAR 46,18 | +0,22 % | SAR 46,06 | SAR 46,32 | SAR 45,74 | 387,07K |
| 2026-07-22 | SAR 46,08 | +0,30 % | SAR 45,94 | SAR 46,08 | SAR 45,36 | 284,06K |
| 2026-07-21 | SAR 45,94 | -1,16 % | SAR 46,20 | SAR 46,34 | SAR 45,76 | 249,80K |
| 2026-07-20 | SAR 46,48 | +1,48 % | SAR 45,50 | SAR 46,48 | SAR 45,50 | 419,98K |
| 2026-07-19 | SAR 45,80 | -1,67 % | SAR 46,52 | SAR 46,52 | SAR 45,52 | 144,37K |
| 2026-07-16 | SAR 46,58 | -0,13 % | SAR 46,58 | SAR 46,86 | SAR 46,30 | 311,09K |
| 2026-07-15 | SAR 46,64 | +0,13 % | SAR 46,30 | SAR 46,72 | SAR 46,30 | 1,37M |
| 2026-07-14 | SAR 46,58 | +0,17 % | SAR 46,18 | SAR 46,60 | SAR 46,16 | 1,05M |
| 2026-07-13 | SAR 46,50 | -0,04 % | SAR 46,12 | SAR 46,74 | SAR 46,06 | 449,08K |
| 2026-07-12 | SAR 46,52 | -0,51 % | SAR 46,76 | SAR 46,86 | SAR 46,24 | 414,19K |
| 2026-07-09 | SAR 46,76 | +0,34 % | SAR 46,60 | SAR 46,98 | SAR 46,30 | 723,39K |
| 2026-07-08 | SAR 46,60 | -0,81 % | SAR 46,92 | SAR 47,20 | SAR 46,10 | 560,45K |
| 2026-07-07 | SAR 46,98 | +1,86 % | SAR 46,30 | SAR 47,30 | SAR 46,28 | 706,53K |
| 2026-07-06 | SAR 46,12 | +1,10 % | SAR 45,62 | SAR 46,30 | SAR 45,56 | 1,20M |
| 2026-07-05 | SAR 45,62 | -3,31 % | SAR 46,00 | SAR 46,30 | SAR 44,30 | 866,69K |
| 2026-07-02 | SAR 47,18 | +2,12 % | SAR 46,18 | SAR 47,30 | SAR 46,04 | 2,36M |
| 2026-07-01 | SAR 46,20 | +1,58 % | SAR 45,00 | SAR 46,26 | SAR 44,90 | 582,68K |
| 2026-06-30 | SAR 45,48 | +1,52 % | SAR 44,80 | SAR 45,56 | SAR 44,30 | 1,64M |
| 2026-06-29 | SAR 44,80 | -0,04 % | SAR 44,84 | SAR 44,90 | SAR 44,44 | 501,36K |
| 2026-06-28 | SAR 44,82 | -0,22 % | SAR 44,72 | SAR 45,30 | SAR 44,70 | 210,77K |
| 2026-06-25 | SAR 44,92 | -2,09 % | SAR 45,04 | SAR 45,44 | SAR 44,70 | 1,07M |
| 2026-06-24 | SAR 45,88 | +1,37 % | SAR 45,26 | SAR 46,14 | SAR 45,10 | 743,00K |
| 2026-06-23 | SAR 45,26 | -0,53 % | SAR 45,66 | SAR 45,66 | SAR 45,22 | 385,28K |
| 2026-06-22 | SAR 45,50 | -1,30 % | SAR 46,10 | SAR 46,20 | SAR 45,50 | 456,45K |
| 2026-06-21 | SAR 46,10 | +1,41 % | SAR 45,22 | SAR 46,68 | SAR 45,12 | 1,38M |
| 2026-06-18 | SAR 45,46 | +0,13 % | SAR 45,40 | SAR 45,86 | SAR 45,16 | 1,18M |
| 2026-06-17 | SAR 45,40 | -0,35 % | SAR 45,12 | SAR 45,40 | SAR 44,86 | 616,09K |
| 2026-06-16 | SAR 45,56 | +0,98 % | SAR 45,14 | SAR 45,60 | SAR 45,10 | 453,06K |
| 2026-06-15 | SAR 45,12 | -2,34 % | SAR 46,00 | SAR 46,00 | SAR 45,12 | 784,83K |
| 2026-06-14 | SAR 46,20 | +0,96 % | SAR 45,78 | SAR 46,24 | SAR 45,78 | 520,74K |
| 2026-06-11 | SAR 45,76 | +0,57 % | SAR 45,44 | SAR 46,24 | SAR 45,44 | 1,04M |
| 2026-06-10 | SAR 45,50 | -0,87 % | SAR 45,84 | SAR 46,20 | SAR 45,50 | 1,08M |
| 2026-06-09 | SAR 45,90 | +1,77 % | SAR 44,74 | SAR 46,02 | SAR 44,74 | 988,85K |
| 2026-06-08 | SAR 45,10 | +0,22 % | SAR 44,74 | SAR 45,36 | SAR 44,32 | 1,04M |
| 2026-06-07 | SAR 45,00 | -0,22 % | SAR 45,10 | SAR 45,30 | SAR 44,68 | 307,44K |
| 2026-06-04 | SAR 45,10 | -0,44 % | SAR 45,00 | SAR 45,64 | SAR 44,96 | 967,13K |
| 2026-06-03 | SAR 45,30 | +1,30 % | SAR 44,70 | SAR 45,76 | SAR 44,70 | 984,15K |
| 2026-06-02 | SAR 44,72 | -0,62 % | SAR 44,98 | SAR 45,16 | SAR 44,66 | 741,10K |
| 2026-06-01 | SAR 45,00 | -2,39 % | SAR 45,80 | SAR 46,00 | SAR 44,72 | 1,43M |
| 2026-05-31 | SAR 46,10 | 0,00 % | SAR 46,08 | SAR 46,50 | SAR 45,88 | 1,07M |
| 2026-05-28 | SAR 46,10 | 0,00 % | SAR 46,10 | SAR 46,10 | SAR 46,10 | 0 |