Tanmiah Food Company 2281
TADAWUL · Saudi-Arabien · Kurzlebige Konsumgüter
SAR 57,00+0,90 (+1,60 %)
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 56,10 | +2,37 % | SAR 54,85 | SAR 57,55 | SAR 54,80 | 119,90K |
| 2026-09-29 | SAR 54,80 | -1,70 % | SAR 55,55 | SAR 55,65 | SAR 54,30 | 28,70K |
| 2026-09-28 | SAR 55,75 | -1,68 % | SAR 57,45 | SAR 57,80 | SAR 55,30 | 69,51K |
| 2026-09-27 | SAR 56,70 | +1,52 % | SAR 56,75 | SAR 57,10 | SAR 55,15 | 86,77K |
| 2026-09-24 | SAR 55,85 | -1,24 % | SAR 56,55 | SAR 57,00 | SAR 55,60 | 32,38K |
| 2026-09-22 | SAR 56,55 | +0,35 % | SAR 56,00 | SAR 57,50 | SAR 55,95 | 50,04K |
| 2026-09-21 | SAR 56,35 | -0,70 % | SAR 56,50 | SAR 58,35 | SAR 56,00 | 195,01K |
| 2026-09-20 | SAR 56,75 | -0,18 % | SAR 56,60 | SAR 59,45 | SAR 55,75 | 438,50K |
| 2026-09-17 | SAR 56,85 | -1,47 % | SAR 57,50 | SAR 57,85 | SAR 56,60 | 38,47K |
| 2026-09-16 | SAR 57,70 | +0,35 % | SAR 57,50 | SAR 58,15 | SAR 57,20 | 28,40K |
| 2026-09-15 | SAR 57,50 | -2,13 % | SAR 58,25 | SAR 59,20 | SAR 57,45 | 52,86K |
| 2026-09-14 | SAR 58,75 | -0,34 % | SAR 58,95 | SAR 60,00 | SAR 58,30 | 96,70K |
| 2026-09-13 | SAR 58,95 | -2,40 % | SAR 59,00 | SAR 59,60 | SAR 58,85 | 46,89K |
| 2026-09-10 | SAR 60,40 | -0,98 % | SAR 61,00 | SAR 61,05 | SAR 60,10 | 69,73K |
| 2026-09-09 | SAR 61,00 | +1,41 % | SAR 60,10 | SAR 61,00 | SAR 60,00 | 65,43K |
| 2026-09-08 | SAR 60,15 | -0,82 % | SAR 60,65 | SAR 60,65 | SAR 59,90 | 44,74K |
| 2026-09-07 | SAR 60,65 | -3,12 % | SAR 61,90 | SAR 61,90 | SAR 60,30 | 77,41K |
| 2026-09-06 | SAR 62,60 | 0,00 % | SAR 61,90 | SAR 62,65 | SAR 61,80 | 38,02K |
| 2026-09-03 | SAR 62,60 | +1,38 % | SAR 61,90 | SAR 62,65 | SAR 61,80 | 38,02K |
| 2026-09-02 | SAR 61,75 | -1,28 % | SAR 62,20 | SAR 62,60 | SAR 61,60 | 38,95K |
| 2026-09-01 | SAR 62,55 | -0,56 % | SAR 62,90 | SAR 63,10 | SAR 62,40 | 36,72K |
| 2026-08-31 | SAR 62,90 | +0,56 % | SAR 63,00 | SAR 63,45 | SAR 62,20 | 62,02K |
| 2026-08-30 | SAR 62,55 | -2,19 % | SAR 64,45 | SAR 64,45 | SAR 62,50 | 62,45K |
| 2026-08-27 | SAR 63,95 | +0,16 % | SAR 63,75 | SAR 64,45 | SAR 63,75 | 94,09K |
| 2026-08-26 | SAR 63,85 | -0,23 % | SAR 64,00 | SAR 64,85 | SAR 63,70 | 123,99K |
| 2026-08-25 | SAR 64,00 | -0,70 % | SAR 64,00 | SAR 64,95 | SAR 63,75 | 96,29K |
| 2026-08-24 | SAR 64,45 | +2,14 % | SAR 63,00 | SAR 65,00 | SAR 62,70 | 201,55K |
| 2026-08-23 | SAR 63,10 | -0,63 % | SAR 63,70 | SAR 66,00 | SAR 63,00 | 280,64K |
| 2026-08-20 | SAR 63,50 | +3,76 % | SAR 61,00 | SAR 63,50 | SAR 60,90 | 279,33K |
| 2026-08-19 | SAR 61,20 | +0,99 % | SAR 60,70 | SAR 62,10 | SAR 60,35 | 159,96K |
| 2026-08-18 | SAR 60,60 | +1,93 % | SAR 59,45 | SAR 64,20 | SAR 59,00 | 567,88K |
| 2026-08-17 | SAR 59,45 | +0,93 % | SAR 59,55 | SAR 60,85 | SAR 58,85 | 133,51K |
| 2026-08-16 | SAR 58,90 | 0,00 % | SAR 58,90 | SAR 58,90 | SAR 58,90 | 0 |
| 2026-08-13 | SAR 58,90 | -1,34 % | SAR 59,70 | SAR 59,70 | SAR 58,15 | 90,26K |
| 2026-08-12 | SAR 59,70 | +1,02 % | SAR 58,50 | SAR 60,00 | SAR 57,30 | 235,75K |
| 2026-08-11 | SAR 59,10 | -1,34 % | SAR 60,80 | SAR 60,85 | SAR 58,95 | 141,10K |
| 2026-08-10 | SAR 59,90 | +1,53 % | SAR 59,00 | SAR 61,45 | SAR 58,45 | 259,98K |
| 2026-08-09 | SAR 59,00 | +3,87 % | SAR 62,45 | SAR 62,45 | SAR 58,20 | 425,15K |
| 2026-08-06 | SAR 56,80 | +1,07 % | SAR 56,75 | SAR 57,70 | SAR 55,55 | 107,44K |
| 2026-08-05 | SAR 56,20 | 0,00 % | SAR 56,20 | SAR 56,85 | SAR 55,80 | 49,41K |
| 2026-08-04 | SAR 56,20 | +1,26 % | SAR 55,50 | SAR 56,25 | SAR 55,20 | 57,26K |
| 2026-08-03 | SAR 55,50 | +2,30 % | SAR 54,45 | SAR 55,50 | SAR 54,15 | 41,93K |
| 2026-08-02 | SAR 54,25 | +0,84 % | SAR 53,80 | SAR 54,50 | SAR 52,05 | 68,29K |
| 2026-07-30 | SAR 53,80 | -2,36 % | SAR 55,40 | SAR 56,15 | SAR 53,35 | 84,32K |
| 2026-07-29 | SAR 55,10 | -1,08 % | SAR 55,70 | SAR 55,70 | SAR 54,30 | 56,90K |
| 2026-07-28 | SAR 55,70 | -2,11 % | SAR 57,50 | SAR 57,50 | SAR 55,65 | 42,92K |
| 2026-07-27 | SAR 56,90 | -1,22 % | SAR 57,60 | SAR 57,90 | SAR 56,60 | 55,67K |
| 2026-07-26 | SAR 57,60 | -0,69 % | SAR 58,00 | SAR 58,20 | SAR 57,35 | 33,82K |
| 2026-07-23 | SAR 58,00 | -1,69 % | SAR 59,05 | SAR 59,05 | SAR 57,65 | 78,19K |
| 2026-07-22 | SAR 59,00 | -0,59 % | SAR 59,35 | SAR 61,20 | SAR 59,00 | 94,91K |
| 2026-07-21 | SAR 59,35 | -1,33 % | SAR 60,15 | SAR 60,45 | SAR 59,05 | 77,57K |
| 2026-07-20 | SAR 60,15 | +1,78 % | SAR 59,15 | SAR 61,95 | SAR 58,70 | 189,39K |
| 2026-07-19 | SAR 59,10 | -3,04 % | SAR 62,65 | SAR 63,70 | SAR 58,95 | 247,90K |
| 2026-07-16 | SAR 60,95 | +1,58 % | SAR 60,00 | SAR 62,95 | SAR 60,00 | 412,76K |
| 2026-07-15 | SAR 60,00 | -4,00 % | SAR 62,00 | SAR 63,00 | SAR 60,00 | 162,55K |
| 2026-07-14 | SAR 62,50 | +2,21 % | SAR 60,75 | SAR 65,80 | SAR 60,00 | 718,07K |
| 2026-07-13 | SAR 61,15 | +8,42 % | SAR 56,40 | SAR 61,95 | SAR 55,85 | 526,02K |
| 2026-07-12 | SAR 56,40 | -0,35 % | SAR 56,00 | SAR 57,05 | SAR 55,80 | 26,13K |
| 2026-07-09 | SAR 56,60 | -5,11 % | SAR 58,25 | SAR 58,55 | SAR 56,20 | 144,11K |
| 2026-07-08 | SAR 59,65 | +8,26 % | SAR 55,85 | SAR 60,20 | SAR 55,85 | 429,34K |
| 2026-07-07 | SAR 55,10 | -0,54 % | SAR 55,40 | SAR 55,60 | SAR 54,80 | 23,09K |
| 2026-07-06 | SAR 55,40 | -1,25 % | SAR 56,10 | SAR 56,30 | SAR 55,25 | 23,40K |
| 2026-07-05 | SAR 56,10 | +1,63 % | SAR 55,00 | SAR 56,50 | SAR 54,10 | 46,20K |
| 2026-07-02 | SAR 55,20 | -2,65 % | SAR 56,70 | SAR 57,00 | SAR 55,20 | 31,30K |
| 2026-07-01 | SAR 56,70 | +0,09 % | SAR 58,00 | SAR 58,00 | SAR 56,70 | 21,50K |
| 2026-06-30 | SAR 56,65 | +1,25 % | SAR 56,15 | SAR 57,95 | SAR 55,85 | 45,17K |
| 2026-06-29 | SAR 55,95 | -0,62 % | SAR 56,35 | SAR 56,45 | SAR 55,70 | 19,46K |
| 2026-06-28 | SAR 56,30 | +0,90 % | SAR 55,80 | SAR 56,65 | SAR 55,20 | 19,00K |
| 2026-06-25 | SAR 55,80 | -1,93 % | SAR 56,90 | SAR 56,90 | SAR 55,00 | 44,88K |
| 2026-06-24 | SAR 56,90 | -0,96 % | SAR 56,80 | SAR 56,95 | SAR 56,40 | 27,09K |
| 2026-06-23 | SAR 57,45 | -2,30 % | SAR 58,85 | SAR 58,85 | SAR 56,85 | 50,83K |
| 2026-06-22 | SAR 58,80 | -0,34 % | SAR 58,90 | SAR 59,20 | SAR 58,60 | 12,27K |
| 2026-06-21 | SAR 59,00 | 0,00 % | SAR 59,10 | SAR 59,55 | SAR 58,50 | 25,98K |
| 2026-06-18 | SAR 59,00 | -0,08 % | SAR 59,10 | SAR 59,35 | SAR 59,00 | 10,77K |
| 2026-06-17 | SAR 59,05 | -1,17 % | SAR 60,10 | SAR 60,10 | SAR 59,00 | 34,87K |
| 2026-06-16 | SAR 59,75 | -1,24 % | SAR 60,80 | SAR 61,10 | SAR 59,75 | 33,51K |
| 2026-06-15 | SAR 60,50 | +1,09 % | SAR 59,95 | SAR 61,25 | SAR 59,95 | 62,59K |
| 2026-06-14 | SAR 59,85 | +0,25 % | SAR 60,40 | SAR 60,45 | SAR 59,50 | 22,01K |
| 2026-06-11 | SAR 59,70 | -0,33 % | SAR 59,75 | SAR 60,50 | SAR 59,55 | 28,65K |
| 2026-06-10 | SAR 59,90 | -2,60 % | SAR 61,30 | SAR 61,30 | SAR 59,55 | 32,08K |
| 2026-06-09 | SAR 61,50 | +3,45 % | SAR 59,50 | SAR 62,20 | SAR 59,50 | 67,76K |
| 2026-06-08 | SAR 59,45 | -0,83 % | SAR 59,35 | SAR 60,20 | SAR 58,80 | 17,67K |
| 2026-06-07 | SAR 59,95 | -1,48 % | SAR 60,70 | SAR 60,70 | SAR 59,60 | 33,81K |
| 2026-06-04 | SAR 60,85 | -0,25 % | SAR 61,00 | SAR 61,35 | SAR 60,60 | 16,59K |
| 2026-06-03 | SAR 61,00 | +0,74 % | SAR 61,00 | SAR 61,90 | SAR 60,60 | 45,52K |
| 2026-06-02 | SAR 60,55 | -1,62 % | SAR 61,55 | SAR 61,65 | SAR 60,55 | 12,88K |
| 2026-06-01 | SAR 61,55 | +0,41 % | SAR 61,30 | SAR 62,45 | SAR 61,20 | 40,34K |
| 2026-05-31 | SAR 61,30 | +2,00 % | SAR 60,10 | SAR 61,50 | SAR 60,10 | 21,23K |
| 2026-05-28 | SAR 60,10 | 0,00 % | SAR 60,10 | SAR 60,10 | SAR 60,10 | 0 |
| 2026-05-27 | SAR 60,10 | 0,00 % | SAR 60,10 | SAR 60,10 | SAR 60,10 | 0 |