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 54,25 | -0,28 % | SAR 54,40 | SAR 55,40 | SAR 54,20 | 246,78K |
| 2026-09-29 | SAR 54,40 | -3,72 % | SAR 56,50 | SAR 56,65 | SAR 54,25 | 634,30K |
| 2026-09-28 | SAR 56,50 | -3,09 % | SAR 58,40 | SAR 58,75 | SAR 56,25 | 406,24K |
| 2026-09-27 | SAR 58,30 | +0,60 % | SAR 57,95 | SAR 58,40 | SAR 57,30 | 131,91K |
| 2026-09-24 | SAR 57,95 | -0,52 % | SAR 58,40 | SAR 58,55 | SAR 57,70 | 284,38K |
| 2026-09-22 | SAR 58,25 | +1,22 % | SAR 57,60 | SAR 58,50 | SAR 57,60 | 185,85K |
| 2026-09-21 | SAR 57,55 | -0,35 % | SAR 57,75 | SAR 58,20 | SAR 57,40 | 166,18K |
| 2026-09-20 | SAR 57,75 | -0,43 % | SAR 57,85 | SAR 58,15 | SAR 57,25 | 165,27K |
| 2026-09-17 | SAR 58,00 | +0,87 % | SAR 57,25 | SAR 58,15 | SAR 57,00 | 281,30K |
| 2026-09-16 | SAR 57,50 | +0,17 % | SAR 57,50 | SAR 58,20 | SAR 56,45 | 479,05K |
| 2026-09-15 | SAR 57,40 | -1,63 % | SAR 58,15 | SAR 58,90 | SAR 57,00 | 477,94K |
| 2026-09-14 | SAR 58,35 | -0,93 % | SAR 58,85 | SAR 59,20 | SAR 58,00 | 341,84K |
| 2026-09-13 | SAR 58,90 | -1,83 % | SAR 59,40 | SAR 59,60 | SAR 58,35 | 364,92K |
| 2026-09-10 | SAR 60,00 | -0,58 % | SAR 60,40 | SAR 60,55 | SAR 59,90 | 262,91K |
| 2026-09-09 | SAR 60,35 | -1,87 % | SAR 62,10 | SAR 62,10 | SAR 60,30 | 339,31K |
| 2026-09-08 | SAR 61,50 | +2,33 % | SAR 60,00 | SAR 61,50 | SAR 59,70 | 392,33K |
| 2026-09-07 | SAR 60,10 | -0,17 % | SAR 60,10 | SAR 60,25 | SAR 59,90 | 127,35K |
| 2026-09-06 | SAR 60,20 | 0,00 % | SAR 60,25 | SAR 60,70 | SAR 60,05 | 220,90K |
| 2026-09-03 | SAR 60,20 | -0,17 % | SAR 60,25 | SAR 60,70 | SAR 60,05 | 220,90K |
| 2026-09-02 | SAR 60,30 | 0,00 % | SAR 60,30 | SAR 60,30 | SAR 59,70 | 297,81K |
| 2026-09-01 | SAR 60,30 | -2,27 % | SAR 61,70 | SAR 61,70 | SAR 59,95 | 554,86K |
| 2026-08-31 | SAR 61,70 | +0,41 % | SAR 61,00 | SAR 62,00 | SAR 60,55 | 775,36K |
| 2026-08-30 | SAR 61,45 | -1,29 % | SAR 63,00 | SAR 64,00 | SAR 61,45 | 1,39M |
| 2026-08-27 | SAR 62,25 | +3,66 % | SAR 60,20 | SAR 62,40 | SAR 60,20 | 1,16M |
| 2026-08-26 | SAR 60,05 | +0,33 % | SAR 59,95 | SAR 60,55 | SAR 59,60 | 719,60K |
| 2026-08-25 | SAR 59,85 | +0,25 % | SAR 59,70 | SAR 60,90 | SAR 59,45 | 709,06K |
| 2026-08-24 | SAR 59,70 | +0,42 % | SAR 59,80 | SAR 60,35 | SAR 59,45 | 474,13K |
| 2026-08-23 | SAR 59,45 | +0,76 % | SAR 59,50 | SAR 59,90 | SAR 59,00 | 380,39K |
| 2026-08-20 | SAR 59,00 | +1,20 % | SAR 58,25 | SAR 59,10 | SAR 58,25 | 506,72K |
| 2026-08-19 | SAR 58,30 | -1,19 % | SAR 58,75 | SAR 59,05 | SAR 58,20 | 397,41K |
| 2026-08-18 | SAR 59,00 | -0,84 % | SAR 59,50 | SAR 59,60 | SAR 58,45 | 663,49K |
| 2026-08-17 | SAR 59,50 | +1,10 % | SAR 61,20 | SAR 61,20 | SAR 59,40 | 691,70K |
| 2026-08-16 | SAR 58,85 | 0,00 % | SAR 58,85 | SAR 58,85 | SAR 58,85 | 0 |
| 2026-08-13 | SAR 58,85 | +0,43 % | SAR 58,75 | SAR 59,20 | SAR 58,30 | 654,73K |
| 2026-08-12 | SAR 58,60 | -2,58 % | SAR 60,30 | SAR 60,30 | SAR 58,60 | 992,27K |
| 2026-08-11 | SAR 60,15 | -0,91 % | SAR 60,95 | SAR 61,40 | SAR 59,70 | 704,39K |
| 2026-08-10 | SAR 60,70 | +0,33 % | SAR 60,70 | SAR 61,45 | SAR 59,55 | 998,08K |
| 2026-08-09 | SAR 60,50 | -0,25 % | SAR 60,95 | SAR 61,60 | SAR 60,05 | 447,47K |
| 2026-08-06 | SAR 60,65 | +2,02 % | SAR 65,30 | SAR 65,30 | SAR 60,50 | 3,02M |
| 2026-08-05 | SAR 59,45 | +3,84 % | SAR 57,25 | SAR 59,45 | SAR 56,95 | 905,37K |
| 2026-08-04 | SAR 57,25 | +2,69 % | SAR 55,75 | SAR 57,65 | SAR 55,55 | 910,71K |
| 2026-08-03 | SAR 55,75 | +0,09 % | SAR 55,70 | SAR 56,20 | SAR 54,65 | 520,26K |
| 2026-08-02 | SAR 55,70 | +5,29 % | SAR 53,05 | SAR 56,25 | SAR 52,90 | 664,70K |
| 2026-07-30 | SAR 52,90 | -4,17 % | SAR 54,95 | SAR 54,95 | SAR 52,50 | 1,15M |
| 2026-07-29 | SAR 55,20 | -2,82 % | SAR 56,70 | SAR 57,05 | SAR 54,75 | 652,93K |
| 2026-07-28 | SAR 56,80 | -3,48 % | SAR 58,85 | SAR 58,95 | SAR 56,60 | 514,29K |
| 2026-07-27 | SAR 58,85 | 0,00 % | SAR 58,85 | SAR 59,20 | SAR 57,95 | 595,54K |
| 2026-07-26 | SAR 58,85 | -3,13 % | SAR 60,85 | SAR 61,45 | SAR 58,50 | 353,04K |
| 2026-07-23 | SAR 60,75 | +3,49 % | SAR 58,90 | SAR 61,00 | SAR 58,20 | 770,06K |
| 2026-07-22 | SAR 58,70 | +0,77 % | SAR 58,25 | SAR 58,85 | SAR 57,45 | 500,08K |
| 2026-07-21 | SAR 58,25 | -0,94 % | SAR 58,60 | SAR 59,15 | SAR 58,20 | 278,75K |
| 2026-07-20 | SAR 58,80 | -1,18 % | SAR 59,60 | SAR 59,65 | SAR 58,50 | 345,82K |
| 2026-07-19 | SAR 59,50 | -0,83 % | SAR 59,80 | SAR 60,00 | SAR 59,35 | 191,59K |
| 2026-07-16 | SAR 60,00 | +0,42 % | SAR 59,75 | SAR 60,50 | SAR 59,15 | 303,48K |
| 2026-07-15 | SAR 59,75 | -0,67 % | SAR 60,15 | SAR 60,80 | SAR 59,30 | 285,54K |
| 2026-07-14 | SAR 60,15 | -2,98 % | SAR 61,85 | SAR 61,95 | SAR 60,15 | 556,08K |
| 2026-07-13 | SAR 62,00 | -2,05 % | SAR 63,30 | SAR 63,35 | SAR 61,90 | 385,72K |
| 2026-07-12 | SAR 63,30 | +1,69 % | SAR 62,25 | SAR 63,30 | SAR 62,15 | 162,29K |
| 2026-07-09 | SAR 62,25 | -0,56 % | SAR 62,60 | SAR 63,55 | SAR 62,15 | 324,43K |
| 2026-07-08 | SAR 62,60 | -1,42 % | SAR 63,60 | SAR 63,80 | SAR 62,25 | 306,22K |
| 2026-07-07 | SAR 63,50 | -1,24 % | SAR 63,85 | SAR 63,85 | SAR 61,65 | 346,43K |
| 2026-07-06 | SAR 64,30 | -0,39 % | SAR 64,60 | SAR 64,85 | SAR 63,80 | 163,18K |
| 2026-07-05 | SAR 64,55 | -0,08 % | SAR 64,85 | SAR 65,50 | SAR 63,90 | 182,78K |
| 2026-07-02 | SAR 64,60 | -1,75 % | SAR 65,30 | SAR 65,30 | SAR 64,45 | 210,48K |
| 2026-07-01 | SAR 65,75 | +1,62 % | SAR 65,00 | SAR 65,80 | SAR 64,70 | 374,62K |
| 2026-06-30 | SAR 64,70 | -3,79 % | SAR 67,25 | SAR 67,25 | SAR 64,20 | 881,08K |
| 2026-06-29 | SAR 67,25 | +0,52 % | SAR 66,85 | SAR 67,50 | SAR 65,25 | 368,87K |
| 2026-06-28 | SAR 66,90 | -1,40 % | SAR 67,85 | SAR 67,85 | SAR 66,45 | 314,43K |
| 2026-06-25 | SAR 67,85 | -2,09 % | SAR 68,95 | SAR 69,20 | SAR 67,40 | 430,30K |
| 2026-06-24 | SAR 69,30 | -0,43 % | SAR 69,50 | SAR 70,00 | SAR 68,70 | 235,54K |
| 2026-06-23 | SAR 69,60 | -3,93 % | SAR 72,00 | SAR 72,30 | SAR 69,35 | 642,62K |
| 2026-06-22 | SAR 72,45 | -1,02 % | SAR 73,20 | SAR 73,20 | SAR 71,75 | 202,09K |
| 2026-06-21 | SAR 73,20 | +1,74 % | SAR 72,00 | SAR 74,60 | SAR 71,85 | 430,03K |
| 2026-06-18 | SAR 71,95 | +0,21 % | SAR 72,20 | SAR 72,60 | SAR 71,85 | 273,60K |
| 2026-06-17 | SAR 71,80 | +0,21 % | SAR 71,40 | SAR 72,50 | SAR 71,25 | 282,58K |
| 2026-06-16 | SAR 71,65 | +1,06 % | SAR 71,45 | SAR 71,90 | SAR 70,60 | 273,92K |
| 2026-06-15 | SAR 70,90 | -1,53 % | SAR 72,00 | SAR 72,35 | SAR 70,90 | 222,68K |
| 2026-06-14 | SAR 72,00 | -0,14 % | SAR 72,50 | SAR 72,85 | SAR 71,30 | 164,68K |
| 2026-06-11 | SAR 72,10 | +1,48 % | SAR 71,45 | SAR 73,10 | SAR 71,10 | 443,99K |
| 2026-06-10 | SAR 71,05 | -1,04 % | SAR 71,75 | SAR 72,40 | SAR 71,05 | 414,11K |
| 2026-06-09 | SAR 71,80 | -1,24 % | SAR 72,60 | SAR 73,10 | SAR 70,65 | 597,00K |
| 2026-06-08 | SAR 72,70 | -0,68 % | SAR 72,00 | SAR 73,45 | SAR 72,00 | 331,21K |
| 2026-06-07 | SAR 73,20 | +0,76 % | SAR 72,65 | SAR 73,70 | SAR 71,10 | 373,28K |
| 2026-06-04 | SAR 72,65 | +5,44 % | SAR 69,10 | SAR 72,85 | SAR 69,10 | 976,57K |
| 2026-06-03 | SAR 68,90 | +1,32 % | SAR 68,30 | SAR 69,95 | SAR 68,15 | 426,71K |
| 2026-06-02 | SAR 68,00 | +0,89 % | SAR 67,40 | SAR 68,40 | SAR 66,80 | 360,24K |
| 2026-06-01 | SAR 67,40 | +3,37 % | SAR 65,85 | SAR 67,65 | SAR 65,40 | 609,34K |
| 2026-05-31 | SAR 65,20 | +0,62 % | SAR 65,00 | SAR 65,90 | SAR 65,00 | 204,58K |
| 2026-05-28 | SAR 64,80 | 0,00 % | SAR 64,80 | SAR 64,80 | SAR 64,80 | 0 |
| 2026-05-27 | SAR 64,80 | 0,00 % | SAR 64,80 | SAR 64,80 | SAR 64,80 | 0 |