City Cement Co. 3003
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 10,08+0,01 (+0,10 %)
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 10,08 | +0,10 % | SAR 10,15 | SAR 10,15 | SAR 10,04 | 238,71K |
| 2026-09-30 | SAR 10,07 | +0,20 % | SAR 10,07 | SAR 10,12 | SAR 10,06 | 182,55K |
| 2026-09-29 | SAR 10,05 | -0,79 % | SAR 10,18 | SAR 10,18 | SAR 10,05 | 213,90K |
| 2026-09-28 | SAR 10,13 | -0,88 % | SAR 10,22 | SAR 10,22 | SAR 10,08 | 315,26K |
| 2026-09-27 | SAR 10,22 | +1,09 % | SAR 10,11 | SAR 10,23 | SAR 10,07 | 242,05K |
| 2026-09-24 | SAR 10,11 | -0,20 % | SAR 10,11 | SAR 10,14 | SAR 10,10 | 118,56K |
| 2026-09-22 | SAR 10,13 | +0,70 % | SAR 10,08 | SAR 10,18 | SAR 10,06 | 113,94K |
| 2026-09-21 | SAR 10,06 | -0,59 % | SAR 10,12 | SAR 10,14 | SAR 10,06 | 193,72K |
| 2026-09-20 | SAR 10,12 | +0,10 % | SAR 10,10 | SAR 10,13 | SAR 10,08 | 113,64K |
| 2026-09-17 | SAR 10,11 | -0,20 % | SAR 10,13 | SAR 10,17 | SAR 10,11 | 97,57K |
| 2026-09-16 | SAR 10,13 | +0,30 % | SAR 10,12 | SAR 10,19 | SAR 10,10 | 207,99K |
| 2026-09-15 | SAR 10,10 | -0,79 % | SAR 10,19 | SAR 10,19 | SAR 10,10 | 330,43K |
| 2026-09-14 | SAR 10,18 | -0,29 % | SAR 10,24 | SAR 10,24 | SAR 10,15 | 175,16K |
| 2026-09-13 | SAR 10,21 | -0,20 % | SAR 10,25 | SAR 10,25 | SAR 10,15 | 233,55K |
| 2026-09-10 | SAR 10,23 | -0,20 % | SAR 10,31 | SAR 10,31 | SAR 10,20 | 251,40K |
| 2026-09-09 | SAR 10,25 | -0,39 % | SAR 10,30 | SAR 10,33 | SAR 10,25 | 282,35K |
| 2026-09-08 | SAR 10,29 | -0,29 % | SAR 10,32 | SAR 10,40 | SAR 10,27 | 781,93K |
| 2026-09-07 | SAR 10,32 | +0,58 % | SAR 10,37 | SAR 10,37 | SAR 10,26 | 323,14K |
| 2026-09-06 | SAR 10,26 | 0,00 % | SAR 10,22 | SAR 10,28 | SAR 10,22 | 186,22K |
| 2026-09-03 | SAR 10,26 | +0,59 % | SAR 10,22 | SAR 10,28 | SAR 10,22 | 186,22K |
| 2026-09-02 | SAR 10,20 | -0,10 % | SAR 10,23 | SAR 10,23 | SAR 10,18 | 415,51K |
| 2026-09-01 | SAR 10,21 | 0,00 % | SAR 10,24 | SAR 10,26 | SAR 10,21 | 264,58K |
| 2026-08-31 | SAR 10,21 | -0,68 % | SAR 10,28 | SAR 10,28 | SAR 10,21 | 314,39K |
| 2026-08-30 | SAR 10,28 | -0,10 % | SAR 10,31 | SAR 10,32 | SAR 10,26 | 360,49K |
| 2026-08-27 | SAR 10,29 | +0,98 % | SAR 10,21 | SAR 10,33 | SAR 10,19 | 310,18K |
| 2026-08-26 | SAR 10,19 | -0,49 % | SAR 10,24 | SAR 10,30 | SAR 10,19 | 583,87K |
| 2026-08-25 | SAR 10,24 | 0,00 % | SAR 10,26 | SAR 10,27 | SAR 10,18 | 367,30K |
| 2026-08-24 | SAR 10,24 | +0,20 % | SAR 10,20 | SAR 10,32 | SAR 10,18 | 621,28K |
| 2026-08-23 | SAR 10,22 | +0,69 % | SAR 10,18 | SAR 10,24 | SAR 10,17 | 232,92K |
| 2026-08-20 | SAR 10,15 | +0,59 % | SAR 10,09 | SAR 10,18 | SAR 10,09 | 504,58K |
| 2026-08-19 | SAR 10,09 | +0,60 % | SAR 10,06 | SAR 10,14 | SAR 10,04 | 515,82K |
| 2026-08-18 | SAR 10,03 | 0,00 % | SAR 10,06 | SAR 10,11 | SAR 10,02 | 583,71K |
| 2026-08-17 | SAR 10,03 | -2,62 % | SAR 10,10 | SAR 10,12 | SAR 9,99 | 856,16K |
| 2026-08-16 | SAR 10,30 | 0,00 % | SAR 10,30 | SAR 10,30 | SAR 10,30 | 0 |
| 2026-08-13 | SAR 10,30 | 0,00 % | SAR 10,30 | SAR 10,35 | SAR 10,25 | 787,53K |
| 2026-08-12 | SAR 10,30 | -1,15 % | SAR 10,39 | SAR 10,40 | SAR 10,26 | 904,06K |
| 2026-08-11 | SAR 10,42 | -0,10 % | SAR 10,43 | SAR 10,55 | SAR 10,38 | 833,57K |
| 2026-08-10 | SAR 10,43 | +1,66 % | SAR 10,26 | SAR 10,44 | SAR 10,21 | 800,97K |
| 2026-08-09 | SAR 10,26 | +1,08 % | SAR 10,17 | SAR 10,29 | SAR 10,14 | 1,29M |
| 2026-08-06 | SAR 10,15 | -0,39 % | SAR 10,20 | SAR 10,20 | SAR 10,11 | 640,27K |
| 2026-08-05 | SAR 10,19 | +0,39 % | SAR 10,15 | SAR 10,26 | SAR 10,15 | 479,40K |
| 2026-08-04 | SAR 10,15 | -0,29 % | SAR 10,22 | SAR 10,23 | SAR 10,12 | 838,55K |
| 2026-08-03 | SAR 10,18 | +0,79 % | SAR 10,14 | SAR 10,19 | SAR 10,10 | 591,57K |
| 2026-08-02 | SAR 10,10 | +0,10 % | SAR 10,06 | SAR 10,22 | SAR 10,06 | 621,20K |
| 2026-07-30 | SAR 10,09 | -0,49 % | SAR 10,15 | SAR 10,20 | SAR 10,08 | 492,70K |
| 2026-07-29 | SAR 10,14 | -0,69 % | SAR 10,22 | SAR 10,23 | SAR 10,08 | 736,75K |
| 2026-07-28 | SAR 10,21 | -1,35 % | SAR 10,36 | SAR 10,36 | SAR 10,20 | 638,26K |
| 2026-07-27 | SAR 10,35 | -0,96 % | SAR 10,45 | SAR 10,45 | SAR 10,26 | 641,31K |
| 2026-07-26 | SAR 10,45 | 0,00 % | SAR 10,44 | SAR 10,53 | SAR 10,35 | 899,35K |
| 2026-07-23 | SAR 10,45 | +0,10 % | SAR 10,45 | SAR 10,45 | SAR 10,32 | 368,59K |
| 2026-07-22 | SAR 10,44 | +1,06 % | SAR 10,33 | SAR 10,45 | SAR 10,33 | 413,27K |
| 2026-07-21 | SAR 10,33 | +0,78 % | SAR 10,27 | SAR 10,43 | SAR 10,23 | 632,35K |
| 2026-07-20 | SAR 10,25 | -2,38 % | SAR 10,50 | SAR 10,50 | SAR 10,25 | 847,41K |
| 2026-07-19 | SAR 10,50 | -0,47 % | SAR 10,55 | SAR 10,55 | SAR 10,43 | 382,16K |
| 2026-07-16 | SAR 10,55 | +0,38 % | SAR 10,52 | SAR 10,61 | SAR 10,49 | 610,05K |
| 2026-07-15 | SAR 10,51 | +0,29 % | SAR 10,50 | SAR 10,66 | SAR 10,49 | 493,75K |
| 2026-07-14 | SAR 10,48 | -2,51 % | SAR 10,75 | SAR 10,75 | SAR 10,46 | 1,99M |
| 2026-07-13 | SAR 10,75 | -1,74 % | SAR 10,96 | SAR 10,96 | SAR 10,75 | 1,15M |
| 2026-07-12 | SAR 10,94 | -0,36 % | SAR 10,98 | SAR 11,00 | SAR 10,93 | 479,28K |
| 2026-07-09 | SAR 10,98 | -0,18 % | SAR 11,00 | SAR 11,02 | SAR 10,92 | 536,35K |
| 2026-07-08 | SAR 11,00 | -0,72 % | SAR 11,07 | SAR 11,08 | SAR 10,98 | 614,58K |
| 2026-07-07 | SAR 11,08 | -0,18 % | SAR 11,12 | SAR 11,12 | SAR 11,07 | 779,76K |
| 2026-07-06 | SAR 11,10 | -0,72 % | SAR 11,22 | SAR 11,22 | SAR 11,09 | 457,86K |
| 2026-07-05 | SAR 11,18 | -0,62 % | SAR 11,32 | SAR 11,32 | SAR 11,17 | 367,33K |
| 2026-07-02 | SAR 11,25 | -0,44 % | SAR 11,30 | SAR 11,32 | SAR 11,25 | 267,46K |
| 2026-07-01 | SAR 11,30 | +0,18 % | SAR 11,37 | SAR 11,40 | SAR 11,25 | 495,26K |
| 2026-06-30 | SAR 11,28 | +0,18 % | SAR 11,27 | SAR 11,38 | SAR 11,25 | 229,95K |
| 2026-06-29 | SAR 11,26 | -0,18 % | SAR 11,29 | SAR 11,29 | SAR 11,16 | 632,85K |
| 2026-06-28 | SAR 11,28 | -0,27 % | SAR 11,35 | SAR 11,35 | SAR 11,26 | 463,87K |
| 2026-06-25 | SAR 11,31 | -0,44 % | SAR 11,36 | SAR 11,37 | SAR 11,30 | 735,58K |
| 2026-06-24 | SAR 11,36 | +1,16 % | SAR 11,23 | SAR 11,44 | SAR 11,23 | 1,17M |
| 2026-06-23 | SAR 11,23 | -1,66 % | SAR 11,42 | SAR 11,42 | SAR 11,23 | 805,92K |
| 2026-06-22 | SAR 11,42 | -0,87 % | SAR 11,53 | SAR 11,53 | SAR 11,38 | 481,76K |
| 2026-06-21 | SAR 11,52 | -0,26 % | SAR 11,56 | SAR 11,56 | SAR 11,49 | 551,15K |
| 2026-06-18 | SAR 11,55 | -1,95 % | SAR 11,78 | SAR 11,78 | SAR 11,51 | 1,17M |
| 2026-06-17 | SAR 11,78 | -0,51 % | SAR 11,84 | SAR 11,84 | SAR 11,75 | 1,49M |
| 2026-06-16 | SAR 11,84 | -0,34 % | SAR 11,93 | SAR 11,95 | SAR 11,80 | 829,36K |
| 2026-06-15 | SAR 11,88 | +1,63 % | SAR 11,74 | SAR 11,97 | SAR 11,74 | 1,26M |
| 2026-06-14 | SAR 11,69 | +0,43 % | SAR 11,74 | SAR 11,76 | SAR 11,67 | 508,75K |
| 2026-06-11 | SAR 11,64 | -0,51 % | SAR 11,72 | SAR 11,73 | SAR 11,62 | 533,86K |
| 2026-06-10 | SAR 11,70 | -0,76 % | SAR 11,78 | SAR 11,78 | SAR 11,65 | 1,14M |
| 2026-06-09 | SAR 11,79 | -0,92 % | SAR 11,91 | SAR 12,01 | SAR 11,74 | 1,36M |
| 2026-06-08 | SAR 11,90 | -0,92 % | SAR 12,00 | SAR 12,01 | SAR 11,88 | 1,25M |
| 2026-06-07 | SAR 12,01 | +0,17 % | SAR 11,99 | SAR 12,09 | SAR 11,95 | 570,58K |
| 2026-06-04 | SAR 11,99 | -0,66 % | SAR 12,09 | SAR 12,09 | SAR 11,97 | 1,03M |
| 2026-06-03 | SAR 12,07 | -0,58 % | SAR 12,12 | SAR 12,18 | SAR 12,06 | 644,09K |
| 2026-06-02 | SAR 12,14 | -0,49 % | SAR 12,20 | SAR 12,24 | SAR 12,10 | 386,47K |
| 2026-06-01 | SAR 12,20 | 0,00 % | SAR 12,20 | SAR 12,23 | SAR 12,16 | 278,98K |
| 2026-05-31 | SAR 12,20 | +0,08 % | SAR 12,20 | SAR 12,25 | SAR 12,18 | 147,40K |
| 2026-05-28 | SAR 12,19 | 0,00 % | SAR 12,19 | SAR 12,19 | SAR 12,19 | 0 |