Saudi Paper Manufacturing Co. 2300
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 58,20+0,60 (+1,04 %)
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 58,20 | +1,04 % | SAR 57,70 | SAR 58,80 | SAR 57,25 | 96,34K |
| 2026-09-30 | SAR 57,60 | -1,71 % | SAR 58,70 | SAR 58,90 | SAR 57,55 | 64,29K |
| 2026-09-29 | SAR 58,60 | -3,86 % | SAR 61,85 | SAR 61,85 | SAR 58,40 | 173,99K |
| 2026-09-28 | SAR 60,95 | -0,25 % | SAR 61,20 | SAR 62,00 | SAR 60,65 | 65,70K |
| 2026-09-27 | SAR 61,10 | +0,74 % | SAR 61,65 | SAR 62,85 | SAR 60,85 | 70,60K |
| 2026-09-24 | SAR 60,65 | -1,86 % | SAR 61,75 | SAR 62,60 | SAR 60,65 | 58,31K |
| 2026-09-22 | SAR 61,80 | +0,16 % | SAR 61,65 | SAR 62,35 | SAR 61,65 | 61,21K |
| 2026-09-21 | SAR 61,70 | -0,08 % | SAR 61,75 | SAR 62,90 | SAR 61,50 | 63,58K |
| 2026-09-20 | SAR 61,75 | -1,67 % | SAR 62,60 | SAR 62,70 | SAR 61,50 | 46,86K |
| 2026-09-17 | SAR 62,80 | +0,08 % | SAR 62,55 | SAR 63,65 | SAR 62,55 | 67,47K |
| 2026-09-16 | SAR 62,75 | -0,16 % | SAR 62,10 | SAR 63,75 | SAR 62,10 | 126,81K |
| 2026-09-15 | SAR 62,85 | +0,08 % | SAR 63,15 | SAR 63,65 | SAR 62,30 | 167,00K |
| 2026-09-14 | SAR 62,80 | -1,10 % | SAR 63,35 | SAR 63,55 | SAR 62,65 | 65,49K |
| 2026-09-13 | SAR 63,50 | -0,78 % | SAR 64,00 | SAR 65,35 | SAR 62,80 | 146,03K |
| 2026-09-10 | SAR 64,00 | +0,95 % | SAR 63,40 | SAR 64,25 | SAR 63,15 | 65,57K |
| 2026-09-09 | SAR 63,40 | -0,86 % | SAR 63,55 | SAR 64,90 | SAR 63,40 | 163,23K |
| 2026-09-08 | SAR 63,95 | -0,31 % | SAR 64,00 | SAR 64,15 | SAR 63,45 | 37,53K |
| 2026-09-07 | SAR 64,15 | -0,85 % | SAR 63,30 | SAR 64,25 | SAR 62,75 | 92,10K |
| 2026-09-06 | SAR 64,70 | 0,00 % | SAR 65,10 | SAR 65,25 | SAR 64,35 | 84,65K |
| 2026-09-03 | SAR 64,70 | -0,46 % | SAR 65,10 | SAR 65,25 | SAR 64,35 | 84,65K |
| 2026-09-02 | SAR 65,00 | -1,37 % | SAR 65,80 | SAR 65,80 | SAR 64,55 | 75,07K |
| 2026-09-01 | SAR 65,90 | -0,15 % | SAR 66,00 | SAR 66,85 | SAR 64,35 | 216,33K |
| 2026-08-31 | SAR 66,00 | +3,94 % | SAR 65,00 | SAR 68,40 | SAR 63,45 | 780,95K |
| 2026-08-30 | SAR 63,50 | -2,31 % | SAR 65,50 | SAR 65,50 | SAR 63,35 | 72,12K |
| 2026-08-27 | SAR 65,00 | +0,15 % | SAR 64,95 | SAR 65,45 | SAR 64,45 | 151,81K |
| 2026-08-26 | SAR 64,90 | +2,20 % | SAR 64,00 | SAR 65,50 | SAR 63,10 | 241,38K |
| 2026-08-25 | SAR 63,50 | -0,31 % | SAR 63,30 | SAR 64,65 | SAR 62,75 | 115,32K |
| 2026-08-24 | SAR 63,70 | +0,55 % | SAR 63,35 | SAR 64,05 | SAR 63,00 | 155,40K |
| 2026-08-23 | SAR 63,35 | +3,43 % | SAR 61,65 | SAR 63,95 | SAR 61,35 | 155,46K |
| 2026-08-20 | SAR 61,25 | -2,55 % | SAR 62,80 | SAR 62,80 | SAR 61,00 | 114,75K |
| 2026-08-19 | SAR 62,85 | +1,05 % | SAR 62,60 | SAR 63,50 | SAR 62,20 | 87,78K |
| 2026-08-18 | SAR 62,20 | -0,80 % | SAR 62,75 | SAR 63,00 | SAR 62,00 | 38,52K |
| 2026-08-17 | SAR 62,70 | +1,95 % | SAR 63,00 | SAR 63,60 | SAR 61,85 | 175,26K |
| 2026-08-16 | SAR 61,50 | 0,00 % | SAR 61,50 | SAR 61,50 | SAR 61,50 | 0 |
| 2026-08-13 | SAR 61,50 | -1,20 % | SAR 62,30 | SAR 65,30 | SAR 60,90 | 470,56K |
| 2026-08-12 | SAR 62,25 | -0,88 % | SAR 62,80 | SAR 63,55 | SAR 62,10 | 107,36K |
| 2026-08-11 | SAR 62,80 | -2,86 % | SAR 64,65 | SAR 64,90 | SAR 62,40 | 208,82K |
| 2026-08-10 | SAR 64,65 | -0,31 % | SAR 65,00 | SAR 66,20 | SAR 64,65 | 88,73K |
| 2026-08-09 | SAR 64,85 | -3,71 % | SAR 67,35 | SAR 67,95 | SAR 64,75 | 125,26K |
| 2026-08-06 | SAR 67,35 | -2,32 % | SAR 70,00 | SAR 70,00 | SAR 67,00 | 271,71K |
| 2026-08-05 | SAR 68,95 | -0,07 % | SAR 69,70 | SAR 70,50 | SAR 67,55 | 263,42K |
| 2026-08-04 | SAR 69,00 | +1,55 % | SAR 68,40 | SAR 69,75 | SAR 67,00 | 235,28K |
| 2026-08-03 | SAR 67,95 | +0,67 % | SAR 67,95 | SAR 69,40 | SAR 67,70 | 123,93K |
| 2026-08-02 | SAR 67,50 | -2,17 % | SAR 68,90 | SAR 70,55 | SAR 66,50 | 174,57K |
| 2026-07-30 | SAR 69,00 | +7,14 % | SAR 64,45 | SAR 69,60 | SAR 64,45 | 614,94K |
| 2026-07-29 | SAR 64,40 | -1,08 % | SAR 65,10 | SAR 66,15 | SAR 64,25 | 173,94K |
| 2026-07-28 | SAR 65,10 | +1,40 % | SAR 64,00 | SAR 65,50 | SAR 64,00 | 94,21K |
| 2026-07-27 | SAR 64,20 | -0,93 % | SAR 64,80 | SAR 65,45 | SAR 64,00 | 91,29K |
| 2026-07-26 | SAR 64,80 | +0,31 % | SAR 65,00 | SAR 67,00 | SAR 64,00 | 205,06K |
| 2026-07-23 | SAR 64,60 | -0,15 % | SAR 64,70 | SAR 65,75 | SAR 63,80 | 179,62K |
| 2026-07-22 | SAR 64,70 | +2,70 % | SAR 63,00 | SAR 65,00 | SAR 62,95 | 178,57K |
| 2026-07-21 | SAR 63,00 | +1,61 % | SAR 62,50 | SAR 63,75 | SAR 61,25 | 86,16K |
| 2026-07-20 | SAR 62,00 | -1,20 % | SAR 62,00 | SAR 62,90 | SAR 61,50 | 58,60K |
| 2026-07-19 | SAR 62,75 | +0,64 % | SAR 62,00 | SAR 63,75 | SAR 61,50 | 86,32K |
| 2026-07-16 | SAR 62,35 | -2,12 % | SAR 62,60 | SAR 63,50 | SAR 62,35 | 25,18K |
| 2026-07-15 | SAR 63,70 | -0,62 % | SAR 64,05 | SAR 64,10 | SAR 62,60 | 67,40K |
| 2026-07-14 | SAR 64,10 | +0,16 % | SAR 63,90 | SAR 64,55 | SAR 63,35 | 109,89K |
| 2026-07-13 | SAR 64,00 | -0,70 % | SAR 64,45 | SAR 64,60 | SAR 63,25 | 74,34K |
| 2026-07-12 | SAR 64,45 | +0,47 % | SAR 64,15 | SAR 65,30 | SAR 63,15 | 183,13K |
| 2026-07-09 | SAR 64,15 | +0,31 % | SAR 63,50 | SAR 66,65 | SAR 63,00 | 587,61K |
| 2026-07-08 | SAR 63,95 | +1,51 % | SAR 62,95 | SAR 63,95 | SAR 61,95 | 180,51K |
| 2026-07-07 | SAR 63,00 | +3,11 % | SAR 60,00 | SAR 64,50 | SAR 60,00 | 875,07K |
| 2026-07-06 | SAR 61,10 | +9,99 % | SAR 55,75 | SAR 61,10 | SAR 55,45 | 691,38K |
| 2026-07-05 | SAR 55,55 | +0,45 % | SAR 55,40 | SAR 55,85 | SAR 54,85 | 32,18K |
| 2026-07-02 | SAR 55,30 | +0,73 % | SAR 54,90 | SAR 55,35 | SAR 54,60 | 60,23K |
| 2026-07-01 | SAR 54,90 | -2,49 % | SAR 57,00 | SAR 57,00 | SAR 54,65 | 93,60K |
| 2026-06-30 | SAR 56,30 | +0,90 % | SAR 55,80 | SAR 56,60 | SAR 55,25 | 98,95K |
| 2026-06-29 | SAR 55,80 | -2,11 % | SAR 57,00 | SAR 57,10 | SAR 55,10 | 78,11K |
| 2026-06-28 | SAR 57,00 | +3,92 % | SAR 54,95 | SAR 57,10 | SAR 54,95 | 74,31K |
| 2026-06-25 | SAR 54,85 | -3,60 % | SAR 56,90 | SAR 56,90 | SAR 54,40 | 113,78K |
| 2026-06-24 | SAR 56,90 | -0,18 % | SAR 57,05 | SAR 57,35 | SAR 56,90 | 41,90K |
| 2026-06-23 | SAR 57,00 | -2,56 % | SAR 58,50 | SAR 58,50 | SAR 56,05 | 77,76K |
| 2026-06-22 | SAR 58,50 | -1,43 % | SAR 59,20 | SAR 59,25 | SAR 58,50 | 51,42K |
| 2026-06-21 | SAR 59,35 | -1,33 % | SAR 60,15 | SAR 60,15 | SAR 59,20 | 25,42K |
| 2026-06-18 | SAR 60,15 | +0,42 % | SAR 59,80 | SAR 60,15 | SAR 59,55 | 37,40K |
| 2026-06-17 | SAR 59,90 | -0,66 % | SAR 60,30 | SAR 60,45 | SAR 59,55 | 63,55K |
| 2026-06-16 | SAR 60,30 | +1,52 % | SAR 59,40 | SAR 61,00 | SAR 59,40 | 211,60K |
| 2026-06-15 | SAR 59,40 | +1,54 % | SAR 59,00 | SAR 59,60 | SAR 58,80 | 168,38K |
| 2026-06-14 | SAR 58,50 | +1,56 % | SAR 57,60 | SAR 59,00 | SAR 57,50 | 119,30K |
| 2026-06-11 | SAR 57,60 | +1,05 % | SAR 56,90 | SAR 57,80 | SAR 56,70 | 47,52K |
| 2026-06-10 | SAR 57,00 | -1,55 % | SAR 58,00 | SAR 58,00 | SAR 56,65 | 62,55K |
| 2026-06-09 | SAR 57,90 | +2,48 % | SAR 56,45 | SAR 58,00 | SAR 56,45 | 59,13K |
| 2026-06-08 | SAR 56,50 | -0,96 % | SAR 57,00 | SAR 57,20 | SAR 55,65 | 175,87K |
| 2026-06-07 | SAR 57,05 | -1,47 % | SAR 57,70 | SAR 57,70 | SAR 57,00 | 28,95K |
| 2026-06-04 | SAR 57,90 | -0,52 % | SAR 58,40 | SAR 58,40 | SAR 57,25 | 57,50K |
| 2026-06-03 | SAR 58,20 | +0,34 % | SAR 58,35 | SAR 59,70 | SAR 57,80 | 117,27K |
| 2026-06-02 | SAR 58,00 | -0,17 % | SAR 58,15 | SAR 58,80 | SAR 58,00 | 72,86K |
| 2026-06-01 | SAR 58,10 | +0,17 % | SAR 58,00 | SAR 58,15 | SAR 57,25 | 37,79K |
| 2026-05-31 | SAR 58,00 | +1,31 % | SAR 58,40 | SAR 58,50 | SAR 57,35 | 40,64K |
| 2026-05-28 | SAR 57,25 | 0,00 % | SAR 57,25 | SAR 57,25 | SAR 57,25 | 0 |