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 31,32 | -2,67 % | SAR 32,18 | SAR 32,36 | SAR 31,22 | 563,06K |
| 2026-09-29 | SAR 32,18 | -1,17 % | SAR 32,56 | SAR 32,70 | SAR 31,86 | 326,88K |
| 2026-09-28 | SAR 32,56 | +2,58 % | SAR 31,74 | SAR 32,68 | SAR 31,72 | 700,71K |
| 2026-09-27 | SAR 31,74 | +0,44 % | SAR 31,68 | SAR 31,80 | SAR 31,48 |
| 140,03K |
| 2026-09-24 | SAR 31,60 | -0,44 % | SAR 31,74 | SAR 32,04 | SAR 31,54 | 479,99K |
| 2026-09-22 | SAR 31,74 | +2,19 % | SAR 31,18 | SAR 31,76 | SAR 31,18 | 408,11K |
| 2026-09-21 | SAR 31,06 | -2,02 % | SAR 31,46 | SAR 31,58 | SAR 31,06 | 487,18K |
| 2026-09-20 | SAR 31,70 | -0,63 % | SAR 31,78 | SAR 32,14 | SAR 31,22 | 343,71K |
| 2026-09-17 | SAR 31,90 | -0,25 % | SAR 31,82 | SAR 31,96 | SAR 31,48 | 758,37K |
| 2026-09-16 | SAR 31,98 | +0,19 % | SAR 31,90 | SAR 32,14 | SAR 31,82 | 203,00K |
| 2026-09-15 | SAR 31,92 | -1,60 % | SAR 32,50 | SAR 32,50 | SAR 31,80 | 455,58K |
| 2026-09-14 | SAR 32,44 | -1,10 % | SAR 32,96 | SAR 33,14 | SAR 32,10 | 794,97K |
| 2026-09-13 | SAR 32,80 | -4,82 % | SAR 33,72 | SAR 34,32 | SAR 32,80 | 683,55K |
| 2026-09-10 | SAR 34,46 | -0,12 % | SAR 34,14 | SAR 34,46 | SAR 33,90 | 805,00K |
| 2026-09-09 | SAR 34,50 | +4,36 % | SAR 33,00 | SAR 34,50 | SAR 33,00 | 2,18M |
| 2026-09-08 | SAR 33,06 | +1,72 % | SAR 32,48 | SAR 33,10 | SAR 32,18 | 681,04K |
| 2026-09-07 | SAR 32,50 | -4,07 % | SAR 32,46 | SAR 33,00 | SAR 32,26 | 1,41M |
| 2026-09-06 | SAR 33,88 | 0,00 % | SAR 34,00 | SAR 34,12 | SAR 33,80 | 432,63K |
| 2026-09-03 | SAR 33,88 | -0,06 % | SAR 34,00 | SAR 34,12 | SAR 33,80 | 432,63K |
| 2026-09-02 | SAR 33,90 | -0,41 % | SAR 33,94 | SAR 34,28 | SAR 33,86 | 588,70K |
| 2026-09-01 | SAR 34,04 | +0,18 % | SAR 33,98 | SAR 34,34 | SAR 33,70 | 313,07K |
| 2026-08-31 | SAR 33,98 | -0,18 % | SAR 34,00 | SAR 34,38 | SAR 33,98 | 736,58K |
| 2026-08-30 | SAR 34,04 | -0,18 % | SAR 34,02 | SAR 34,38 | SAR 34,02 | 222,41K |
| 2026-08-27 | SAR 34,10 | +1,25 % | SAR 33,74 | SAR 34,14 | SAR 33,72 | 381,64K |
| 2026-08-26 | SAR 33,68 | -0,88 % | SAR 33,86 | SAR 33,98 | SAR 33,62 | 523,15K |
| 2026-08-25 | SAR 33,98 | -0,93 % | SAR 34,48 | SAR 34,86 | SAR 33,90 | 875,70K |
| 2026-08-24 | SAR 34,30 | +2,27 % | SAR 33,60 | SAR 34,58 | SAR 33,58 | 1,43M |
| 2026-08-23 | SAR 33,54 | +3,26 % | SAR 32,50 | SAR 33,60 | SAR 32,50 | 750,26K |
| 2026-08-20 | SAR 32,48 | +0,06 % | SAR 32,22 | SAR 32,64 | SAR 32,22 | 370,01K |
| 2026-08-19 | SAR 32,46 | -1,10 % | SAR 32,80 | SAR 32,94 | SAR 32,18 | 618,59K |
| 2026-08-18 | SAR 32,82 | +0,80 % | SAR 32,56 | SAR 32,90 | SAR 32,44 | 445,80K |
| 2026-08-17 | SAR 32,56 | +4,83 % | SAR 31,54 | SAR 32,90 | SAR 31,28 | 1,47M |
| 2026-08-16 | SAR 31,06 | 0,00 % | SAR 31,06 | SAR 31,06 | SAR 31,06 | 0 |
| 2026-08-13 | SAR 31,06 | +0,19 % | SAR 30,96 | SAR 31,08 | SAR 30,66 | 361,48K |
| 2026-08-12 | SAR 31,00 | +1,71 % | SAR 30,50 | SAR 31,10 | SAR 30,48 | 627,33K |
| 2026-08-11 | SAR 30,48 | +0,59 % | SAR 30,30 | SAR 30,56 | SAR 30,10 | 631,23K |
| 2026-08-10 | SAR 30,30 | +0,93 % | SAR 30,00 | SAR 30,46 | SAR 29,92 | 689,47K |
| 2026-08-09 | SAR 30,02 | +0,40 % | SAR 29,90 | SAR 30,10 | SAR 29,78 | 283,19K |
| 2026-08-06 | SAR 29,90 | -2,73 % | SAR 30,86 | SAR 30,86 | SAR 29,84 | 926,85K |
| 2026-08-05 | SAR 30,74 | -1,79 % | SAR 31,60 | SAR 31,60 | SAR 30,74 | 639,62K |
| 2026-08-04 | SAR 31,30 | +0,97 % | SAR 31,00 | SAR 31,66 | SAR 30,98 | 797,95K |
| 2026-08-03 | SAR 31,00 | +1,97 % | SAR 30,40 | SAR 31,44 | SAR 30,30 | 1,17M |
| 2026-08-02 | SAR 30,40 | -0,98 % | SAR 30,50 | SAR 30,70 | SAR 30,00 | 620,04K |
| 2026-07-30 | SAR 30,70 | +0,66 % | SAR 30,10 | SAR 31,30 | SAR 30,10 | 999,74K |
| 2026-07-29 | SAR 30,50 | -2,49 % | SAR 30,84 | SAR 31,08 | SAR 30,06 | 656,41K |
| 2026-07-28 | SAR 31,28 | +0,77 % | SAR 31,06 | SAR 31,42 | SAR 30,92 | 546,09K |
| 2026-07-27 | SAR 31,04 | +0,84 % | SAR 30,84 | SAR 31,26 | SAR 30,64 | 683,65K |
| 2026-07-26 | SAR 30,78 | -3,75 % | SAR 31,88 | SAR 31,88 | SAR 30,78 | 770,82K |
| 2026-07-23 | SAR 31,98 | -1,78 % | SAR 32,60 | SAR 32,66 | SAR 31,66 | 1,49M |
| 2026-07-22 | SAR 32,56 | +4,03 % | SAR 32,78 | SAR 33,40 | SAR 32,42 | 2,29M |
| 2026-07-21 | SAR 31,30 | +2,09 % | SAR 30,64 | SAR 31,42 | SAR 30,60 | 733,59K |
| 2026-07-20 | SAR 30,66 | -2,67 % | SAR 31,40 | SAR 31,64 | SAR 30,62 | 1,06M |
| 2026-07-19 | SAR 31,50 | 0,00 % | SAR 31,48 | SAR 31,90 | SAR 31,44 | 393,51K |
| 2026-07-16 | SAR 31,50 | +0,83 % | SAR 31,10 | SAR 31,76 | SAR 31,06 | 680,26K |
| 2026-07-15 | SAR 31,24 | -0,57 % | SAR 31,20 | SAR 31,48 | SAR 31,14 | 437,39K |
| 2026-07-14 | SAR 31,42 | 0,00 % | SAR 31,42 | SAR 31,60 | SAR 31,16 | 635,81K |
| 2026-07-13 | SAR 31,42 | -0,06 % | SAR 31,40 | SAR 31,78 | SAR 31,10 | 1,27M |
| 2026-07-12 | SAR 31,44 | +2,41 % | SAR 30,88 | SAR 31,50 | SAR 30,70 | 780,56K |
| 2026-07-09 | SAR 30,70 | +0,33 % | SAR 30,60 | SAR 30,74 | SAR 30,20 | 711,20K |
| 2026-07-08 | SAR 30,60 | +3,03 % | SAR 29,92 | SAR 30,84 | SAR 29,56 | 1,75M |
| 2026-07-07 | SAR 29,70 | +1,71 % | SAR 29,22 | SAR 29,92 | SAR 29,16 | 693,87K |
| 2026-07-06 | SAR 29,20 | +0,14 % | SAR 29,16 | SAR 29,36 | SAR 28,80 | 597,81K |
| 2026-07-05 | SAR 29,16 | -0,41 % | SAR 29,32 | SAR 29,38 | SAR 29,00 | 335,02K |
| 2026-07-02 | SAR 29,28 | -1,61 % | SAR 29,72 | SAR 29,72 | SAR 29,26 | 516,37K |
| 2026-07-01 | SAR 29,76 | +1,16 % | SAR 29,50 | SAR 30,04 | SAR 29,46 | 620,63K |
| 2026-06-30 | SAR 29,42 | -0,61 % | SAR 29,72 | SAR 29,72 | SAR 29,30 | 462,52K |
| 2026-06-29 | SAR 29,60 | -2,76 % | SAR 30,40 | SAR 30,44 | SAR 29,44 | 1,09M |
| 2026-06-28 | SAR 30,44 | +2,98 % | SAR 29,50 | SAR 30,44 | SAR 29,50 | 917,08K |
| 2026-06-25 | SAR 29,56 | +0,54 % | SAR 29,58 | SAR 29,92 | SAR 29,20 | 1,47M |
| 2026-06-24 | SAR 29,40 | -0,07 % | SAR 29,40 | SAR 29,74 | SAR 29,22 | 938,42K |
| 2026-06-23 | SAR 29,42 | -1,54 % | SAR 29,86 | SAR 29,86 | SAR 29,32 | 1,05M |
| 2026-06-22 | SAR 29,88 | -0,40 % | SAR 29,88 | SAR 30,00 | SAR 29,46 | 897,29K |
| 2026-06-21 | SAR 30,00 | +1,69 % | SAR 29,72 | SAR 30,16 | SAR 29,50 | 1,11M |
| 2026-06-18 | SAR 29,50 | -0,54 % | SAR 29,66 | SAR 29,86 | SAR 29,50 | 1,53M |
| 2026-06-17 | SAR 29,66 | -1,66 % | SAR 30,12 | SAR 30,12 | SAR 29,56 | 1,27M |
| 2026-06-16 | SAR 30,16 | -1,05 % | SAR 30,50 | SAR 30,86 | SAR 30,02 | 703,46K |
| 2026-06-15 | SAR 30,48 | +1,26 % | SAR 30,00 | SAR 30,64 | SAR 29,52 | 2,02M |
| 2026-06-14 | SAR 30,10 | -3,22 % | SAR 31,10 | SAR 31,24 | SAR 29,92 | 1,23M |
| 2026-06-11 | SAR 31,10 | +1,83 % | SAR 30,60 | SAR 31,28 | SAR 30,56 | 768,05K |
| 2026-06-10 | SAR 30,54 | -3,60 % | SAR 31,54 | SAR 31,54 | SAR 30,42 | 1,55M |
| 2026-06-09 | SAR 31,68 | -0,88 % | SAR 31,94 | SAR 32,12 | SAR 31,60 | 822,51K |
| 2026-06-08 | SAR 31,96 | +0,44 % | SAR 32,00 | SAR 33,10 | SAR 31,70 | 1,22M |
| 2026-06-07 | SAR 31,82 | +0,06 % | SAR 31,70 | SAR 32,34 | SAR 31,70 | 327,27K |
| 2026-06-04 | SAR 31,80 | -2,21 % | SAR 32,52 | SAR 32,62 | SAR 31,70 | 996,57K |
| 2026-06-03 | SAR 32,52 | -1,39 % | SAR 33,10 | SAR 33,18 | SAR 32,52 | 409,20K |
| 2026-06-02 | SAR 32,98 | +1,29 % | SAR 32,50 | SAR 33,24 | SAR 32,28 | 512,37K |
| 2026-06-01 | SAR 32,56 | -3,50 % | SAR 33,00 | SAR 33,42 | SAR 32,24 | 950,33K |
| 2026-05-31 | SAR 33,74 | -0,88 % | SAR 33,02 | SAR 34,00 | SAR 32,70 | 497,75K |
| 2026-05-28 | SAR 34,04 | 0,00 % | SAR 34,04 | SAR 34,04 | SAR 34,04 | 0 |
| 2026-05-27 | SAR 34,04 | 0,00 % | SAR 34,04 | SAR 34,04 | SAR 34,04 | 0 |