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 11,04 | -0,54 % | SAR 11,08 | SAR 11,09 | SAR 10,99 | 105,20K |
| 2026-09-29 | SAR 11,10 | -1,86 % | SAR 11,32 | SAR 11,34 | SAR 11,06 | 61,64K |
| 2026-09-28 | SAR 11,31 | -0,44 % | SAR 11,31 | SAR 11,39 | SAR 11,31 | 42,66K |
| 2026-09-27 | SAR 11,36 | +0,26 % | SAR 11,33 | SAR 11,39 | SAR 11,31 |
| 38,95K |
| 2026-09-24 | SAR 11,33 | +1,25 % | SAR 11,31 | SAR 11,36 | SAR 11,31 | 231,44K |
| 2026-09-22 | SAR 11,19 | +0,72 % | SAR 11,11 | SAR 11,20 | SAR 11,02 | 18,29K |
| 2026-09-21 | SAR 11,11 | +0,18 % | SAR 11,08 | SAR 11,30 | SAR 11,08 | 79,40K |
| 2026-09-20 | SAR 11,09 | +0,09 % | SAR 11,08 | SAR 11,21 | SAR 11,00 | 36,33K |
| 2026-09-17 | SAR 11,08 | -2,72 % | SAR 11,32 | SAR 11,44 | SAR 11,00 | 98,89K |
| 2026-09-16 | SAR 11,39 | -0,96 % | SAR 11,55 | SAR 11,59 | SAR 11,30 | 60,61K |
| 2026-09-15 | SAR 11,50 | -2,95 % | SAR 11,83 | SAR 11,85 | SAR 11,49 | 112,60K |
| 2026-09-14 | SAR 11,85 | -0,67 % | SAR 11,87 | SAR 12,00 | SAR 11,80 | 38,47K |
| 2026-09-13 | SAR 11,93 | -1,00 % | SAR 12,03 | SAR 12,04 | SAR 11,87 | 41,30K |
| 2026-09-10 | SAR 12,05 | -0,74 % | SAR 12,12 | SAR 12,20 | SAR 12,04 | 49,79K |
| 2026-09-09 | SAR 12,14 | -0,90 % | SAR 12,25 | SAR 12,26 | SAR 12,14 | 22,30K |
| 2026-09-08 | SAR 12,25 | +0,74 % | SAR 12,15 | SAR 12,45 | SAR 12,12 | 110,58K |
| 2026-09-07 | SAR 12,16 | +0,08 % | SAR 12,20 | SAR 12,24 | SAR 12,15 | 33,32K |
| 2026-09-06 | SAR 12,15 | 0,00 % | SAR 12,19 | SAR 12,22 | SAR 12,13 | 167,70K |
| 2026-09-03 | SAR 12,15 | -0,33 % | SAR 12,19 | SAR 12,22 | SAR 12,13 | 167,70K |
| 2026-09-02 | SAR 12,19 | -1,14 % | SAR 12,32 | SAR 12,32 | SAR 12,19 | 33,10K |
| 2026-09-01 | SAR 12,33 | +0,33 % | SAR 12,29 | SAR 12,35 | SAR 12,24 | 39,97K |
| 2026-08-31 | SAR 12,29 | -0,81 % | SAR 12,37 | SAR 12,38 | SAR 12,27 | 43,78K |
| 2026-08-30 | SAR 12,39 | -0,72 % | SAR 12,50 | SAR 12,51 | SAR 12,37 | 36,24K |
| 2026-08-27 | SAR 12,48 | -0,32 % | SAR 12,55 | SAR 12,55 | SAR 12,41 | 63,07K |
| 2026-08-26 | SAR 12,52 | +0,89 % | SAR 12,35 | SAR 12,55 | SAR 12,35 | 42,93K |
| 2026-08-25 | SAR 12,41 | -0,96 % | SAR 12,50 | SAR 12,53 | SAR 12,38 | 51,00K |
| 2026-08-24 | SAR 12,53 | -0,16 % | SAR 12,60 | SAR 12,64 | SAR 12,51 | 66,93K |
| 2026-08-23 | SAR 12,55 | +1,05 % | SAR 12,42 | SAR 12,55 | SAR 12,39 | 52,40K |
| 2026-08-20 | SAR 12,42 | +1,31 % | SAR 12,24 | SAR 12,48 | SAR 12,24 | 49,87K |
| 2026-08-19 | SAR 12,26 | +0,33 % | SAR 12,22 | SAR 12,38 | SAR 12,22 | 50,79K |
| 2026-08-18 | SAR 12,22 | -1,45 % | SAR 12,47 | SAR 12,47 | SAR 12,21 | 64,17K |
| 2026-08-17 | SAR 12,40 | +1,47 % | SAR 12,25 | SAR 12,40 | SAR 12,11 | 70,15K |
| 2026-08-16 | SAR 12,22 | 0,00 % | SAR 12,22 | SAR 12,22 | SAR 12,22 | 0 |
| 2026-08-13 | SAR 12,22 | -1,21 % | SAR 12,35 | SAR 12,37 | SAR 12,12 | 74,49K |
| 2026-08-12 | SAR 12,37 | -1,12 % | SAR 12,44 | SAR 12,50 | SAR 12,35 | 53,48K |
| 2026-08-11 | SAR 12,51 | -1,03 % | SAR 12,64 | SAR 12,72 | SAR 12,50 | 75,20K |
| 2026-08-10 | SAR 12,64 | -1,17 % | SAR 12,79 | SAR 12,79 | SAR 12,59 | 117,11K |
| 2026-08-09 | SAR 12,79 | -0,78 % | SAR 12,89 | SAR 12,95 | SAR 12,63 | 124,71K |
| 2026-08-06 | SAR 12,89 | -6,25 % | SAR 13,01 | SAR 13,32 | SAR 12,83 | 436,09K |
| 2026-08-05 | SAR 13,75 | +1,10 % | SAR 13,75 | SAR 13,88 | SAR 13,66 | 251,77K |
| 2026-08-04 | SAR 13,60 | +1,87 % | SAR 13,50 | SAR 13,74 | SAR 13,30 | 106,34K |
| 2026-08-03 | SAR 13,35 | +1,14 % | SAR 13,18 | SAR 13,40 | SAR 13,18 | 100,79K |
| 2026-08-02 | SAR 13,20 | -1,05 % | SAR 13,30 | SAR 13,34 | SAR 13,13 | 90,80K |
| 2026-07-30 | SAR 13,34 | -0,89 % | SAR 13,40 | SAR 13,50 | SAR 13,26 | 29,83K |
| 2026-07-29 | SAR 13,46 | -1,75 % | SAR 13,50 | SAR 13,56 | SAR 13,36 | 34,34K |
| 2026-07-28 | SAR 13,70 | +1,26 % | SAR 13,55 | SAR 13,71 | SAR 13,50 | 28,99K |
| 2026-07-27 | SAR 13,53 | -0,22 % | SAR 13,57 | SAR 13,70 | SAR 13,52 | 22,35K |
| 2026-07-26 | SAR 13,56 | -1,38 % | SAR 13,65 | SAR 13,73 | SAR 13,56 | 67,54K |
| 2026-07-23 | SAR 13,75 | -0,29 % | SAR 13,79 | SAR 13,80 | SAR 13,62 | 41,25K |
| 2026-07-22 | SAR 13,79 | +1,03 % | SAR 13,59 | SAR 13,79 | SAR 13,59 | 29,93K |
| 2026-07-21 | SAR 13,65 | +0,07 % | SAR 13,52 | SAR 13,69 | SAR 13,46 | 27,65K |
| 2026-07-20 | SAR 13,64 | -0,94 % | SAR 13,72 | SAR 13,73 | SAR 13,52 | 46,52K |
| 2026-07-19 | SAR 13,77 | -1,57 % | SAR 13,80 | SAR 13,83 | SAR 13,65 | 88,15K |
| 2026-07-16 | SAR 13,99 | -0,78 % | SAR 13,98 | SAR 14,20 | SAR 13,87 | 59,41K |
| 2026-07-15 | SAR 14,10 | +0,28 % | SAR 14,08 | SAR 14,18 | SAR 13,91 | 71,07K |
| 2026-07-14 | SAR 14,06 | +0,07 % | SAR 14,16 | SAR 14,20 | SAR 14,01 | 93,93K |
| 2026-07-13 | SAR 14,05 | -0,57 % | SAR 14,14 | SAR 14,19 | SAR 13,91 | 75,99K |
| 2026-07-12 | SAR 14,13 | +1,58 % | SAR 13,93 | SAR 14,14 | SAR 13,93 | 115,29K |
| 2026-07-09 | SAR 13,91 | +0,43 % | SAR 13,74 | SAR 14,06 | SAR 13,74 | 112,71K |
| 2026-07-08 | SAR 13,85 | +0,36 % | SAR 13,77 | SAR 13,85 | SAR 13,68 | 39,07K |
| 2026-07-07 | SAR 13,80 | 0,00 % | SAR 13,65 | SAR 13,87 | SAR 13,65 | 31,48K |
| 2026-07-06 | SAR 13,80 | +1,10 % | SAR 13,58 | SAR 13,86 | SAR 13,58 | 34,57K |
| 2026-07-05 | SAR 13,65 | +0,07 % | SAR 13,84 | SAR 13,84 | SAR 13,58 | 41,95K |
| 2026-07-02 | SAR 13,64 | -0,87 % | SAR 13,75 | SAR 13,75 | SAR 13,55 | 51,92K |
| 2026-07-01 | SAR 13,76 | -0,86 % | SAR 13,78 | SAR 13,85 | SAR 13,70 | 45,32K |
| 2026-06-30 | SAR 13,88 | +0,22 % | SAR 13,85 | SAR 13,89 | SAR 13,76 | 17,16K |
| 2026-06-29 | SAR 13,85 | -0,50 % | SAR 13,83 | SAR 14,00 | SAR 13,80 | 44,65K |
| 2026-06-28 | SAR 13,92 | +0,22 % | SAR 13,89 | SAR 14,00 | SAR 13,83 | 46,66K |
| 2026-06-25 | SAR 13,89 | -0,22 % | SAR 13,84 | SAR 14,19 | SAR 13,82 | 140,99K |
| 2026-06-24 | SAR 13,92 | +2,96 % | SAR 13,52 | SAR 13,96 | SAR 13,50 | 125,74K |
| 2026-06-23 | SAR 13,52 | -0,88 % | SAR 13,56 | SAR 13,80 | SAR 13,46 | 76,31K |
| 2026-06-22 | SAR 13,64 | -0,22 % | SAR 13,67 | SAR 13,80 | SAR 13,58 | 41,91K |
| 2026-06-21 | SAR 13,67 | -0,15 % | SAR 13,67 | SAR 13,69 | SAR 13,59 | 33,48K |
| 2026-06-18 | SAR 13,69 | -0,29 % | SAR 13,67 | SAR 13,73 | SAR 13,59 | 60,95K |
| 2026-06-17 | SAR 13,73 | -0,72 % | SAR 13,79 | SAR 13,79 | SAR 13,65 | 61,57K |
| 2026-06-16 | SAR 13,83 | +0,29 % | SAR 13,88 | SAR 13,98 | SAR 13,80 | 74,66K |
| 2026-06-15 | SAR 13,79 | +0,44 % | SAR 13,78 | SAR 14,20 | SAR 13,78 | 166,56K |
| 2026-06-14 | SAR 13,73 | -1,58 % | SAR 13,95 | SAR 13,95 | SAR 13,70 | 59,74K |
| 2026-06-11 | SAR 13,95 | +1,75 % | SAR 13,67 | SAR 13,99 | SAR 13,67 | 72,93K |
| 2026-06-10 | SAR 13,71 | -0,29 % | SAR 13,80 | SAR 13,80 | SAR 13,67 | 57,93K |
| 2026-06-09 | SAR 13,75 | +0,73 % | SAR 13,62 | SAR 13,79 | SAR 13,62 | 67,52K |
| 2026-06-08 | SAR 13,65 | -0,73 % | SAR 13,80 | SAR 13,82 | SAR 13,64 | 47,41K |
| 2026-06-07 | SAR 13,75 | -0,51 % | SAR 13,80 | SAR 13,96 | SAR 13,70 | 49,03K |
| 2026-06-04 | SAR 13,82 | -0,14 % | SAR 13,84 | SAR 13,86 | SAR 13,80 | 19,37K |
| 2026-06-03 | SAR 13,84 | -0,65 % | SAR 13,93 | SAR 13,96 | SAR 13,81 | 44,95K |
| 2026-06-02 | SAR 13,93 | +0,22 % | SAR 13,90 | SAR 14,00 | SAR 13,85 | 60,18K |
| 2026-06-01 | SAR 13,90 | +2,51 % | SAR 13,60 | SAR 14,00 | SAR 13,60 | 103,32K |
| 2026-05-31 | SAR 13,56 | -1,24 % | SAR 13,73 | SAR 13,76 | SAR 13,56 | 73,36K |
| 2026-05-28 | SAR 13,73 | 0,00 % | SAR 13,73 | SAR 13,73 | SAR 13,73 | 0 |
| 2026-05-27 | SAR 13,73 | 0,00 % | SAR 13,73 | SAR 13,73 | SAR 13,73 | 0 |