Arabian Cement Co. 3010
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 19,56-0,20 (-1,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 19,76 | -1,20 % | SAR 20,20 | SAR 20,20 | SAR 19,53 | 190,63K |
| 2026-09-29 | SAR 20,00 | -1,53 % | SAR 20,31 | SAR 20,35 | SAR 19,90 | 153,94K |
| 2026-09-28 | SAR 20,31 | -1,88 % | SAR 20,75 | SAR 20,75 | SAR 20,30 | 202,49K |
| 2026-09-27 | SAR 20,70 | +0,49 % | SAR 20,60 | SAR 20,72 | SAR 20,50 |
| 125,64K |
| 2026-09-24 | SAR 20,60 | -0,58 % | SAR 20,72 | SAR 20,73 | SAR 20,60 | 51,47K |
| 2026-09-22 | SAR 20,72 | +0,63 % | SAR 20,68 | SAR 20,75 | SAR 20,50 | 96,97K |
| 2026-09-21 | SAR 20,59 | -0,05 % | SAR 20,60 | SAR 20,73 | SAR 20,56 | 76,87K |
| 2026-09-20 | SAR 20,60 | -0,39 % | SAR 20,66 | SAR 20,68 | SAR 20,60 | 101,04K |
| 2026-09-17 | SAR 20,68 | -2,04 % | SAR 21,06 | SAR 21,10 | SAR 20,68 | 262,32K |
| 2026-09-16 | SAR 21,11 | -2,22 % | SAR 21,52 | SAR 21,54 | SAR 21,09 | 128,99K |
| 2026-09-15 | SAR 21,59 | -0,14 % | SAR 21,62 | SAR 21,64 | SAR 21,50 | 134,23K |
| 2026-09-14 | SAR 21,62 | +0,14 % | SAR 21,56 | SAR 21,69 | SAR 21,55 | 219,24K |
| 2026-09-13 | SAR 21,59 | -0,28 % | SAR 21,60 | SAR 21,68 | SAR 21,53 | 152,83K |
| 2026-09-10 | SAR 21,65 | +0,14 % | SAR 21,62 | SAR 21,74 | SAR 21,61 | 97,44K |
| 2026-09-09 | SAR 21,62 | -0,32 % | SAR 21,63 | SAR 21,67 | SAR 21,60 | 73,36K |
| 2026-09-08 | SAR 21,69 | +0,23 % | SAR 21,58 | SAR 21,69 | SAR 21,50 | 47,44K |
| 2026-09-07 | SAR 21,64 | -0,37 % | SAR 21,69 | SAR 21,71 | SAR 21,52 | 66,56K |
| 2026-09-06 | SAR 21,72 | 0,00 % | SAR 21,66 | SAR 21,72 | SAR 21,61 | 38,66K |
| 2026-09-03 | SAR 21,72 | +0,14 % | SAR 21,66 | SAR 21,72 | SAR 21,61 | 38,66K |
| 2026-09-02 | SAR 21,69 | -0,18 % | SAR 21,60 | SAR 21,69 | SAR 21,59 | 50,54K |
| 2026-09-01 | SAR 21,73 | +1,07 % | SAR 22,05 | SAR 22,09 | SAR 21,60 | 232,02K |
| 2026-08-31 | SAR 21,50 | -1,60 % | SAR 21,80 | SAR 21,87 | SAR 21,50 | 305,23K |
| 2026-08-30 | SAR 21,85 | +0,14 % | SAR 21,92 | SAR 21,92 | SAR 21,76 | 106,89K |
| 2026-08-27 | SAR 21,82 | +0,23 % | SAR 21,80 | SAR 21,90 | SAR 21,80 | 130,64K |
| 2026-08-26 | SAR 21,77 | -0,23 % | SAR 21,75 | SAR 21,88 | SAR 21,75 | 40,52K |
| 2026-08-25 | SAR 21,82 | -0,37 % | SAR 21,88 | SAR 21,91 | SAR 21,80 | 69,12K |
| 2026-08-24 | SAR 21,90 | +0,41 % | SAR 21,81 | SAR 21,97 | SAR 21,56 | 131,13K |
| 2026-08-23 | SAR 21,81 | +0,32 % | SAR 21,72 | SAR 21,84 | SAR 21,72 | 105,99K |
| 2026-08-20 | SAR 21,74 | -0,82 % | SAR 21,93 | SAR 21,93 | SAR 21,58 | 256,29K |
| 2026-08-19 | SAR 21,92 | +0,69 % | SAR 21,70 | SAR 21,92 | SAR 21,54 | 153,71K |
| 2026-08-18 | SAR 21,77 | +0,60 % | SAR 21,60 | SAR 21,80 | SAR 21,52 | 212,82K |
| 2026-08-17 | SAR 21,64 | -2,13 % | SAR 21,52 | SAR 22,24 | SAR 21,52 | 376,58K |
| 2026-08-16 | SAR 22,11 | 0,00 % | SAR 22,11 | SAR 22,11 | SAR 22,11 | 0 |
| 2026-08-13 | SAR 22,11 | -0,41 % | SAR 22,11 | SAR 22,24 | SAR 22,01 | 119,17K |
| 2026-08-12 | SAR 22,20 | +0,45 % | SAR 22,08 | SAR 22,22 | SAR 22,07 | 69,58K |
| 2026-08-11 | SAR 22,10 | -0,72 % | SAR 22,24 | SAR 22,24 | SAR 22,08 | 192,70K |
| 2026-08-10 | SAR 22,26 | +0,18 % | SAR 22,22 | SAR 22,32 | SAR 22,08 | 122,39K |
| 2026-08-09 | SAR 22,22 | -0,98 % | SAR 22,40 | SAR 22,47 | SAR 22,18 | 88,57K |
| 2026-08-06 | SAR 22,44 | -0,53 % | SAR 22,50 | SAR 22,58 | SAR 22,34 | 115,97K |
| 2026-08-05 | SAR 22,56 | +0,80 % | SAR 22,49 | SAR 22,63 | SAR 22,35 | 202,48K |
| 2026-08-04 | SAR 22,38 | +0,67 % | SAR 22,23 | SAR 22,38 | SAR 22,14 | 228,67K |
| 2026-08-03 | SAR 22,23 | +0,91 % | SAR 22,14 | SAR 22,23 | SAR 21,89 | 234,51K |
| 2026-08-02 | SAR 22,03 | -0,45 % | SAR 22,19 | SAR 22,19 | SAR 21,95 | 194,42K |
| 2026-07-30 | SAR 22,13 | +1,19 % | SAR 21,84 | SAR 22,13 | SAR 21,84 | 126,40K |
| 2026-07-29 | SAR 21,87 | -1,26 % | SAR 22,09 | SAR 22,09 | SAR 21,85 | 154,26K |
| 2026-07-28 | SAR 22,15 | +0,18 % | SAR 22,10 | SAR 22,18 | SAR 22,00 | 193,32K |
| 2026-07-27 | SAR 22,11 | -5,87 % | SAR 23,00 | SAR 23,00 | SAR 21,86 | 1,12M |
| 2026-07-26 | SAR 23,49 | +0,82 % | SAR 23,14 | SAR 23,60 | SAR 23,14 | 143,11K |
| 2026-07-23 | SAR 23,30 | +0,39 % | SAR 23,28 | SAR 23,42 | SAR 23,12 | 107,56K |
| 2026-07-22 | SAR 23,21 | +0,56 % | SAR 23,04 | SAR 23,27 | SAR 23,04 | 56,02K |
| 2026-07-21 | SAR 23,08 | -0,39 % | SAR 23,26 | SAR 23,28 | SAR 23,05 | 74,94K |
| 2026-07-20 | SAR 23,17 | -0,69 % | SAR 23,50 | SAR 23,50 | SAR 23,13 | 70,07K |
| 2026-07-19 | SAR 23,33 | -0,30 % | SAR 23,40 | SAR 23,40 | SAR 23,18 | 94,08K |
| 2026-07-16 | SAR 23,40 | +0,69 % | SAR 23,23 | SAR 23,50 | SAR 23,23 | 257,17K |
| 2026-07-15 | SAR 23,24 | -0,13 % | SAR 23,29 | SAR 23,43 | SAR 23,20 | 123,80K |
| 2026-07-14 | SAR 23,27 | +0,43 % | SAR 23,12 | SAR 23,40 | SAR 23,10 | 137,88K |
| 2026-07-13 | SAR 23,17 | +0,52 % | SAR 23,05 | SAR 23,40 | SAR 23,05 | 132,91K |
| 2026-07-12 | SAR 23,05 | +0,44 % | SAR 22,95 | SAR 23,10 | SAR 22,88 | 84,81K |
| 2026-07-09 | SAR 22,95 | 0,00 % | SAR 23,03 | SAR 23,03 | SAR 22,91 | 61,48K |
| 2026-07-08 | SAR 22,95 | -0,22 % | SAR 22,98 | SAR 23,03 | SAR 22,92 | 66,43K |
| 2026-07-07 | SAR 23,00 | +0,66 % | SAR 22,85 | SAR 23,00 | SAR 22,84 | 78,45K |
| 2026-07-06 | SAR 22,85 | -0,31 % | SAR 22,96 | SAR 22,96 | SAR 22,78 | 107,47K |
| 2026-07-05 | SAR 22,92 | -0,22 % | SAR 22,97 | SAR 22,97 | SAR 22,87 | 36,27K |
| 2026-07-02 | SAR 22,97 | +0,26 % | SAR 22,91 | SAR 23,05 | SAR 22,86 | 55,10K |
| 2026-07-01 | SAR 22,91 | -0,82 % | SAR 23,10 | SAR 23,10 | SAR 22,86 | 131,11K |
| 2026-06-30 | SAR 23,10 | -0,04 % | SAR 23,09 | SAR 23,23 | SAR 22,88 | 193,13K |
| 2026-06-29 | SAR 23,11 | -1,11 % | SAR 23,35 | SAR 23,35 | SAR 22,90 | 169,71K |
| 2026-06-28 | SAR 23,37 | -0,13 % | SAR 23,29 | SAR 23,39 | SAR 23,00 | 62,95K |
| 2026-06-25 | SAR 23,40 | +0,43 % | SAR 23,30 | SAR 23,46 | SAR 23,22 | 126,85K |
| 2026-06-24 | SAR 23,30 | +1,48 % | SAR 22,96 | SAR 23,30 | SAR 22,95 | 95,88K |
| 2026-06-23 | SAR 22,96 | -0,82 % | SAR 23,05 | SAR 23,16 | SAR 22,94 | 202,60K |
| 2026-06-22 | SAR 23,15 | -1,03 % | SAR 23,49 | SAR 23,49 | SAR 23,10 | 120,94K |
| 2026-06-21 | SAR 23,39 | -0,47 % | SAR 23,30 | SAR 23,50 | SAR 23,30 | 50,74K |
| 2026-06-18 | SAR 23,50 | +0,26 % | SAR 23,44 | SAR 23,66 | SAR 23,30 | 173,29K |
| 2026-06-17 | SAR 23,44 | +0,21 % | SAR 23,35 | SAR 23,56 | SAR 23,30 | 39,43K |
| 2026-06-16 | SAR 23,39 | +0,30 % | SAR 23,45 | SAR 23,72 | SAR 23,30 | 107,63K |
| 2026-06-15 | SAR 23,32 | +2,64 % | SAR 22,67 | SAR 23,49 | SAR 22,67 | 344,92K |
| 2026-06-14 | SAR 22,72 | +0,71 % | SAR 22,76 | SAR 22,80 | SAR 22,58 | 128,14K |
| 2026-06-11 | SAR 22,56 | +0,27 % | SAR 22,50 | SAR 22,62 | SAR 22,47 | 74,22K |
| 2026-06-10 | SAR 22,50 | -0,27 % | SAR 22,55 | SAR 22,56 | SAR 22,44 | 210,46K |
| 2026-06-09 | SAR 22,56 | -0,04 % | SAR 22,60 | SAR 22,65 | SAR 22,50 | 222,21K |
| 2026-06-08 | SAR 22,57 | -0,27 % | SAR 22,60 | SAR 22,60 | SAR 22,55 | 134,93K |
| 2026-06-07 | SAR 22,63 | -0,53 % | SAR 22,80 | SAR 22,80 | SAR 22,59 | 71,36K |
| 2026-06-04 | SAR 22,75 | -0,13 % | SAR 22,78 | SAR 22,80 | SAR 22,60 | 102,44K |
| 2026-06-03 | SAR 22,78 | +0,04 % | SAR 22,80 | SAR 22,84 | SAR 22,73 | 87,59K |
| 2026-06-02 | SAR 22,77 | 0,00 % | SAR 22,78 | SAR 22,84 | SAR 22,70 | 52,62K |
| 2026-06-01 | SAR 22,77 | +0,04 % | SAR 22,78 | SAR 23,00 | SAR 22,66 | 107,40K |
| 2026-05-31 | SAR 22,76 | -0,22 % | SAR 22,81 | SAR 23,07 | SAR 22,76 | 55,59K |
| 2026-05-28 | SAR 22,81 | 0,00 % | SAR 22,81 | SAR 22,81 | SAR 22,81 | 0 |
| 2026-05-27 | SAR 22,81 | 0,00 % | SAR 22,81 | SAR 22,81 | SAR 22,81 | 0 |