Naqi Water Company 2282
TADAWUL · Saudi-Arabien · Kurzlebige Konsumgüter
SAR 60,90+0,90 (+1,50 %)
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 60,00 | 0,00 % | SAR 60,00 | SAR 61,00 | SAR 59,95 | 54,94K |
| 2026-09-29 | SAR 60,00 | -0,99 % | SAR 60,60 | SAR 60,60 | SAR 59,65 | 25,59K |
| 2026-09-28 | SAR 60,60 | +0,75 % | SAR 60,60 | SAR 61,20 | SAR 59,65 | 69,53K |
| 2026-09-27 | SAR 60,15 | +0,92 % | SAR 59,60 | SAR 60,50 | SAR 58,65 | 63,61K |
| 2026-09-24 | SAR 59,60 | +0,51 % | SAR 59,45 | SAR 60,55 | SAR 58,90 | 47,58K |
| 2026-09-22 | SAR 59,30 | +0,76 % | SAR 58,50 | SAR 60,10 | SAR 58,50 | 43,25K |
| 2026-09-21 | SAR 58,85 | -0,08 % | SAR 59,40 | SAR 59,80 | SAR 58,55 | 35,19K |
| 2026-09-20 | SAR 58,90 | +0,94 % | SAR 57,50 | SAR 58,90 | SAR 57,50 | 49,70K |
| 2026-09-17 | SAR 58,35 | +0,60 % | SAR 58,00 | SAR 58,95 | SAR 57,95 | 17,32K |
| 2026-09-16 | SAR 58,00 | +0,26 % | SAR 57,55 | SAR 58,45 | SAR 57,55 | 8,56K |
| 2026-09-15 | SAR 57,85 | -0,43 % | SAR 58,00 | SAR 58,50 | SAR 57,30 | 17,45K |
| 2026-09-14 | SAR 58,10 | -1,61 % | SAR 59,05 | SAR 59,05 | SAR 58,10 | 11,70K |
| 2026-09-13 | SAR 59,05 | +0,34 % | SAR 58,80 | SAR 59,20 | SAR 58,15 | 26,80K |
| 2026-09-10 | SAR 58,85 | -2,24 % | SAR 60,00 | SAR 60,05 | SAR 58,85 | 33,35K |
| 2026-09-09 | SAR 60,20 | +0,33 % | SAR 59,90 | SAR 61,00 | SAR 59,80 | 93,08K |
| 2026-09-08 | SAR 60,00 | +0,33 % | SAR 59,90 | SAR 60,65 | SAR 59,50 | 110,06K |
| 2026-09-07 | SAR 59,80 | +6,60 % | SAR 57,00 | SAR 59,80 | SAR 56,95 | 186,39K |
| 2026-09-06 | SAR 56,10 | 0,00 % | SAR 56,60 | SAR 56,65 | SAR 55,90 | 11,13K |
| 2026-09-03 | SAR 56,10 | -0,71 % | SAR 56,60 | SAR 56,65 | SAR 55,90 | 11,13K |
| 2026-09-02 | SAR 56,50 | 0,00 % | SAR 56,75 | SAR 56,75 | SAR 56,00 | 14,03K |
| 2026-09-01 | SAR 56,50 | +0,27 % | SAR 55,90 | SAR 57,00 | SAR 55,90 | 29,94K |
| 2026-08-31 | SAR 56,35 | 0,00 % | SAR 56,10 | SAR 56,35 | SAR 55,65 | 16,91K |
| 2026-08-30 | SAR 56,35 | 0,00 % | SAR 56,60 | SAR 56,80 | SAR 55,80 | 19,14K |
| 2026-08-27 | SAR 56,35 | +0,54 % | SAR 56,05 | SAR 56,35 | SAR 55,90 | 12,19K |
| 2026-08-26 | SAR 56,05 | -0,44 % | SAR 56,30 | SAR 56,50 | SAR 56,00 | 10,94K |
| 2026-08-25 | SAR 56,30 | -0,27 % | SAR 56,25 | SAR 56,90 | SAR 56,00 | 9,55K |
| 2026-08-24 | SAR 56,45 | +0,27 % | SAR 56,30 | SAR 56,85 | SAR 56,10 | 23,34K |
| 2026-08-23 | SAR 56,30 | +0,09 % | SAR 56,25 | SAR 56,60 | SAR 56,10 | 9,75K |
| 2026-08-20 | SAR 56,25 | 0,00 % | SAR 56,35 | SAR 56,35 | SAR 56,00 | 4,96K |
| 2026-08-19 | SAR 56,25 | +0,99 % | SAR 55,65 | SAR 56,40 | SAR 55,40 | 14,92K |
| 2026-08-18 | SAR 55,70 | -1,59 % | SAR 56,70 | SAR 56,70 | SAR 55,60 | 24,70K |
| 2026-08-17 | SAR 56,60 | -0,61 % | SAR 56,70 | SAR 57,60 | SAR 56,15 | 32,50K |
| 2026-08-16 | SAR 56,95 | 0,00 % | SAR 56,95 | SAR 56,95 | SAR 56,95 | 0 |
| 2026-08-13 | SAR 56,95 | -0,44 % | SAR 57,20 | SAR 57,25 | SAR 56,40 | 24,45K |
| 2026-08-12 | SAR 57,20 | +0,09 % | SAR 57,15 | SAR 57,30 | SAR 56,60 | 18,83K |
| 2026-08-11 | SAR 57,15 | +0,88 % | SAR 56,60 | SAR 57,15 | SAR 56,20 | 19,84K |
| 2026-08-10 | SAR 56,65 | -0,79 % | SAR 57,00 | SAR 57,50 | SAR 56,40 | 17,99K |
| 2026-08-09 | SAR 57,10 | +0,26 % | SAR 57,25 | SAR 57,60 | SAR 56,65 | 45,65K |
| 2026-08-06 | SAR 56,95 | +0,09 % | SAR 56,90 | SAR 57,30 | SAR 56,00 | 23,23K |
| 2026-08-05 | SAR 56,90 | -0,18 % | SAR 57,50 | SAR 57,50 | SAR 56,35 | 16,36K |
| 2026-08-04 | SAR 57,00 | +0,18 % | SAR 57,25 | SAR 58,40 | SAR 56,80 | 89,35K |
| 2026-08-03 | SAR 56,90 | +0,98 % | SAR 56,35 | SAR 57,45 | SAR 56,00 | 30,18K |
| 2026-08-02 | SAR 56,35 | -1,14 % | SAR 55,40 | SAR 57,00 | SAR 55,10 | 40,53K |
| 2026-07-30 | SAR 57,00 | -0,26 % | SAR 57,20 | SAR 57,55 | SAR 56,50 | 39,71K |
| 2026-07-29 | SAR 57,15 | -0,87 % | SAR 57,60 | SAR 58,00 | SAR 56,60 | 49,87K |
| 2026-07-28 | SAR 57,65 | -1,28 % | SAR 58,50 | SAR 58,50 | SAR 57,45 | 26,03K |
| 2026-07-27 | SAR 58,40 | -0,51 % | SAR 59,00 | SAR 59,40 | SAR 57,50 | 66,43K |
| 2026-07-26 | SAR 58,70 | +0,43 % | SAR 58,40 | SAR 58,70 | SAR 57,50 | 38,24K |
| 2026-07-23 | SAR 58,45 | +2,54 % | SAR 57,30 | SAR 58,60 | SAR 57,15 | 63,72K |
| 2026-07-22 | SAR 57,00 | +1,06 % | SAR 56,15 | SAR 57,00 | SAR 55,90 | 11,97K |
| 2026-07-21 | SAR 56,40 | +1,44 % | SAR 55,30 | SAR 56,40 | SAR 55,00 | 24,31K |
| 2026-07-20 | SAR 55,60 | +0,36 % | SAR 55,40 | SAR 56,50 | SAR 55,00 | 17,13K |
| 2026-07-19 | SAR 55,40 | -0,54 % | SAR 55,70 | SAR 56,00 | SAR 54,95 | 15,04K |
| 2026-07-16 | SAR 55,70 | -0,45 % | SAR 55,90 | SAR 56,60 | SAR 55,40 | 20,94K |
| 2026-07-15 | SAR 55,95 | -1,84 % | SAR 57,00 | SAR 57,35 | SAR 55,65 | 29,23K |
| 2026-07-14 | SAR 57,00 | -1,72 % | SAR 58,00 | SAR 58,60 | SAR 56,65 | 32,47K |
| 2026-07-13 | SAR 58,00 | -0,26 % | SAR 58,95 | SAR 58,95 | SAR 57,25 | 56,41K |
| 2026-07-12 | SAR 58,15 | +1,66 % | SAR 57,20 | SAR 58,75 | SAR 56,60 | 88,54K |
| 2026-07-09 | SAR 57,20 | +0,97 % | SAR 55,60 | SAR 57,20 | SAR 55,40 | 50,72K |
| 2026-07-08 | SAR 56,65 | +2,07 % | SAR 55,30 | SAR 56,65 | SAR 54,90 | 43,92K |
| 2026-07-07 | SAR 55,50 | -1,42 % | SAR 56,25 | SAR 56,25 | SAR 55,40 | 15,34K |
| 2026-07-06 | SAR 56,30 | -1,23 % | SAR 57,00 | SAR 57,40 | SAR 55,90 | 48,99K |
| 2026-07-05 | SAR 57,00 | +1,69 % | SAR 56,10 | SAR 57,30 | SAR 55,90 | 95,04K |
| 2026-07-02 | SAR 56,05 | +0,09 % | SAR 55,95 | SAR 56,40 | SAR 55,50 | 47,85K |
| 2026-07-01 | SAR 56,00 | +2,19 % | SAR 54,80 | SAR 56,20 | SAR 54,65 | 83,67K |
| 2026-06-30 | SAR 54,80 | +1,29 % | SAR 54,00 | SAR 55,20 | SAR 53,80 | 74,52K |
| 2026-06-29 | SAR 54,10 | +0,19 % | SAR 53,95 | SAR 54,15 | SAR 53,00 | 20,29K |
| 2026-06-28 | SAR 54,00 | -0,18 % | SAR 54,25 | SAR 54,25 | SAR 53,55 | 28,26K |
| 2026-06-25 | SAR 54,10 | +0,56 % | SAR 53,50 | SAR 54,30 | SAR 53,05 | 44,98K |
| 2026-06-24 | SAR 53,80 | +1,61 % | SAR 52,20 | SAR 53,85 | SAR 52,20 | 41,85K |
| 2026-06-23 | SAR 52,95 | -0,09 % | SAR 52,65 | SAR 52,95 | SAR 52,30 | 35,78K |
| 2026-06-22 | SAR 53,00 | -0,47 % | SAR 53,25 | SAR 53,25 | SAR 52,50 | 47,42K |
| 2026-06-21 | SAR 53,25 | +0,47 % | SAR 53,00 | SAR 53,35 | SAR 52,75 | 24,62K |
| 2026-06-18 | SAR 53,00 | +0,09 % | SAR 52,95 | SAR 53,00 | SAR 52,70 | 11,02K |
| 2026-06-17 | SAR 52,95 | -0,47 % | SAR 53,15 | SAR 53,20 | SAR 52,70 | 15,70K |
| 2026-06-16 | SAR 53,20 | -0,47 % | SAR 53,45 | SAR 53,50 | SAR 52,85 | 11,76K |
| 2026-06-15 | SAR 53,45 | +0,75 % | SAR 53,05 | SAR 53,60 | SAR 53,05 | 20,62K |
| 2026-06-14 | SAR 53,05 | -0,93 % | SAR 52,80 | SAR 53,70 | SAR 52,65 | 25,85K |
| 2026-06-11 | SAR 53,55 | +0,28 % | SAR 53,30 | SAR 53,60 | SAR 51,25 | 15,00K |
| 2026-06-10 | SAR 53,40 | -0,65 % | SAR 53,80 | SAR 53,90 | SAR 53,10 | 20,37K |
| 2026-06-09 | SAR 53,75 | +1,32 % | SAR 53,05 | SAR 54,05 | SAR 53,05 | 23,52K |
| 2026-06-08 | SAR 53,05 | +0,86 % | SAR 52,55 | SAR 53,70 | SAR 52,10 | 27,41K |
| 2026-06-07 | SAR 52,60 | -2,32 % | SAR 53,10 | SAR 53,40 | SAR 52,60 | 25,56K |
| 2026-06-04 | SAR 53,85 | -0,28 % | SAR 53,25 | SAR 53,95 | SAR 53,25 | 22,25K |
| 2026-06-03 | SAR 54,00 | +0,93 % | SAR 53,50 | SAR 54,00 | SAR 52,50 | 51,02K |
| 2026-06-02 | SAR 53,50 | -1,11 % | SAR 54,10 | SAR 54,15 | SAR 53,10 | 17,17K |
| 2026-06-01 | SAR 54,10 | +0,56 % | SAR 53,80 | SAR 54,10 | SAR 53,60 | 29,14K |
| 2026-05-31 | SAR 53,80 | +0,56 % | SAR 53,50 | SAR 54,30 | SAR 53,40 | 11,34K |
| 2026-05-28 | SAR 53,50 | 0,00 % | SAR 53,50 | SAR 53,50 | SAR 53,50 | 0 |
| 2026-05-27 | SAR 53,50 | 0,00 % | SAR 53,50 | SAR 53,50 | SAR 53,50 | 0 |