Saudi Cement Co. 3030
TADAWUL · Saudi-Arabien · Nicht-Energie-Rohstoffe
SAR 26,64+0,28 (+1,06 %)
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 26,64 | +1,06 % | SAR 26,50 | SAR 26,78 | SAR 26,32 | 151,82K |
| 2026-09-30 | SAR 26,36 | -0,68 % | SAR 26,60 | SAR 26,80 | SAR 26,28 | 219,93K |
| 2026-09-29 | SAR 26,54 | -2,50 % | SAR 27,22 | SAR 27,26 | SAR 26,54 | 279,33K |
| 2026-09-28 | SAR 27,22 | -1,87 % | SAR 27,70 | SAR 27,74 | SAR 27,18 | 152,40K |
| 2026-09-27 | SAR 27,74 | +0,58 % | SAR 27,58 | SAR 27,88 | SAR 27,40 | 85,04K |
| 2026-09-24 | SAR 27,58 | +0,44 % | SAR 27,46 | SAR 27,68 | SAR 27,46 | 135,57K |
| 2026-09-22 | SAR 27,46 | +0,51 % | SAR 27,32 | SAR 27,46 | SAR 27,28 | 69,17K |
| 2026-09-21 | SAR 27,32 | -0,44 % | SAR 27,44 | SAR 27,46 | SAR 27,30 | 90,91K |
| 2026-09-20 | SAR 27,44 | -0,80 % | SAR 27,70 | SAR 27,70 | SAR 27,34 | 120,73K |
| 2026-09-17 | SAR 27,66 | -0,36 % | SAR 27,72 | SAR 27,92 | SAR 27,66 | 181,57K |
| 2026-09-16 | SAR 27,76 | -0,43 % | SAR 27,88 | SAR 27,92 | SAR 27,70 | 78,06K |
| 2026-09-15 | SAR 27,88 | -0,50 % | SAR 28,02 | SAR 28,04 | SAR 27,80 | 147,07K |
| 2026-09-14 | SAR 28,02 | -0,64 % | SAR 28,04 | SAR 28,22 | SAR 27,96 | 80,76K |
| 2026-09-13 | SAR 28,20 | +0,43 % | SAR 28,02 | SAR 28,20 | SAR 27,92 | 141,84K |
| 2026-09-10 | SAR 28,08 | -0,71 % | SAR 28,24 | SAR 28,32 | SAR 28,02 | 179,09K |
| 2026-09-09 | SAR 28,28 | -0,42 % | SAR 28,26 | SAR 28,40 | SAR 28,22 | 110,66K |
| 2026-09-08 | SAR 28,40 | +0,28 % | SAR 28,36 | SAR 28,44 | SAR 28,12 | 110,25K |
| 2026-09-07 | SAR 28,32 | -0,35 % | SAR 28,48 | SAR 28,52 | SAR 28,30 | 128,44K |
| 2026-09-06 | SAR 28,42 | 0,00 % | SAR 28,54 | SAR 28,58 | SAR 28,36 | 137,31K |
| 2026-09-03 | SAR 28,42 | -0,21 % | SAR 28,54 | SAR 28,58 | SAR 28,36 | 137,31K |
| 2026-09-02 | SAR 28,48 | -0,35 % | SAR 28,58 | SAR 28,64 | SAR 28,40 | 164,30K |
| 2026-09-01 | SAR 28,58 | +0,63 % | SAR 28,78 | SAR 28,78 | SAR 28,38 | 253,11K |
| 2026-08-31 | SAR 28,40 | -1,59 % | SAR 28,80 | SAR 28,90 | SAR 28,40 | 304,17K |
| 2026-08-30 | SAR 28,86 | -0,35 % | SAR 28,96 | SAR 28,98 | SAR 28,74 | 123,61K |
| 2026-08-27 | SAR 28,96 | +0,21 % | SAR 28,90 | SAR 29,10 | SAR 28,88 | 207,37K |
| 2026-08-26 | SAR 28,90 | +0,49 % | SAR 28,80 | SAR 29,04 | SAR 28,78 | 142,25K |
| 2026-08-25 | SAR 28,76 | -0,21 % | SAR 28,90 | SAR 28,98 | SAR 28,76 | 229,90K |
| 2026-08-24 | SAR 28,82 | +0,56 % | SAR 28,80 | SAR 28,94 | SAR 28,64 | 165,49K |
| 2026-08-23 | SAR 28,66 | +1,20 % | SAR 28,92 | SAR 28,92 | SAR 28,38 | 130,74K |
| 2026-08-20 | SAR 28,32 | +0,93 % | SAR 28,10 | SAR 28,40 | SAR 28,08 | 217,65K |
| 2026-08-19 | SAR 28,06 | +0,21 % | SAR 28,18 | SAR 28,18 | SAR 27,94 | 53,74K |
| 2026-08-18 | SAR 28,00 | -0,14 % | SAR 28,00 | SAR 28,18 | SAR 27,92 | 119,72K |
| 2026-08-17 | SAR 28,04 | +0,50 % | SAR 27,98 | SAR 28,18 | SAR 27,98 | 113,04K |
| 2026-08-16 | SAR 27,90 | 0,00 % | SAR 27,90 | SAR 27,90 | SAR 27,90 | 0 |
| 2026-08-13 | SAR 27,90 | +0,29 % | SAR 27,84 | SAR 28,06 | SAR 27,70 | 172,77K |
| 2026-08-12 | SAR 27,82 | -0,78 % | SAR 28,06 | SAR 28,10 | SAR 27,82 | 181,24K |
| 2026-08-11 | SAR 28,04 | -0,50 % | SAR 28,18 | SAR 28,28 | SAR 27,96 | 314,84K |
| 2026-08-10 | SAR 28,18 | -0,42 % | SAR 28,50 | SAR 28,54 | SAR 28,10 | 173,35K |
| 2026-08-09 | SAR 28,30 | +0,71 % | SAR 28,22 | SAR 28,40 | SAR 28,16 | 119,51K |
| 2026-08-06 | SAR 28,10 | -0,43 % | SAR 28,20 | SAR 28,28 | SAR 28,02 | 201,43K |
| 2026-08-05 | SAR 28,22 | -0,77 % | SAR 28,40 | SAR 28,46 | SAR 28,10 | 201,20K |
| 2026-08-04 | SAR 28,44 | 0,00 % | SAR 28,46 | SAR 28,50 | SAR 28,10 | 221,76K |
| 2026-08-03 | SAR 28,44 | +0,14 % | SAR 28,20 | SAR 28,60 | SAR 28,10 | 283,28K |
| 2026-08-02 | SAR 28,40 | 0,00 % | SAR 28,44 | SAR 28,50 | SAR 28,16 | 177,79K |
| 2026-07-30 | SAR 28,40 | -1,05 % | SAR 28,70 | SAR 28,70 | SAR 28,38 | 98,90K |
| 2026-07-29 | SAR 28,70 | -1,03 % | SAR 29,00 | SAR 29,00 | SAR 28,40 | 193,91K |
| 2026-07-28 | SAR 29,00 | -1,09 % | SAR 29,32 | SAR 29,32 | SAR 28,82 | 137,84K |
| 2026-07-27 | SAR 29,32 | -0,88 % | SAR 29,58 | SAR 29,58 | SAR 29,18 | 130,10K |
| 2026-07-26 | SAR 29,58 | +0,07 % | SAR 29,56 | SAR 29,76 | SAR 29,44 | 67,70K |
| 2026-07-23 | SAR 29,56 | -0,40 % | SAR 29,68 | SAR 29,68 | SAR 29,40 | 89,61K |
| 2026-07-22 | SAR 29,68 | +0,61 % | SAR 29,50 | SAR 29,72 | SAR 29,42 | 61,87K |
| 2026-07-21 | SAR 29,50 | -0,27 % | SAR 29,58 | SAR 29,64 | SAR 29,42 | 97,30K |
| 2026-07-20 | SAR 29,58 | -1,07 % | SAR 29,92 | SAR 29,92 | SAR 29,56 | 123,39K |
| 2026-07-19 | SAR 29,90 | -0,33 % | SAR 30,00 | SAR 30,00 | SAR 29,60 | 155,87K |
| 2026-07-16 | SAR 30,00 | -0,13 % | SAR 30,04 | SAR 30,16 | SAR 29,92 | 93,32K |
| 2026-07-15 | SAR 30,04 | 0,00 % | SAR 30,04 | SAR 30,20 | SAR 30,00 | 69,40K |
| 2026-07-14 | SAR 30,04 | -1,12 % | SAR 30,42 | SAR 30,44 | SAR 30,04 | 119,39K |
| 2026-07-13 | SAR 30,38 | +1,27 % | SAR 30,02 | SAR 30,54 | SAR 30,00 | 145,96K |
| 2026-07-12 | SAR 30,00 | -0,13 % | SAR 30,04 | SAR 30,10 | SAR 30,00 | 92,70K |
| 2026-07-09 | SAR 30,04 | 0,00 % | SAR 30,04 | SAR 30,18 | SAR 29,96 | 103,04K |
| 2026-07-08 | SAR 30,04 | -0,20 % | SAR 30,10 | SAR 30,10 | SAR 30,00 | 69,79K |
| 2026-07-07 | SAR 30,10 | -0,40 % | SAR 30,20 | SAR 30,20 | SAR 30,04 | 67,15K |
| 2026-07-06 | SAR 30,22 | +0,47 % | SAR 30,10 | SAR 30,22 | SAR 30,02 | 108,73K |
| 2026-07-05 | SAR 30,08 | -0,59 % | SAR 30,26 | SAR 30,26 | SAR 30,02 | 104,66K |
| 2026-07-02 | SAR 30,26 | +0,20 % | SAR 30,22 | SAR 30,38 | SAR 30,10 | 131,91K |
| 2026-07-01 | SAR 30,20 | -0,40 % | SAR 30,58 | SAR 30,62 | SAR 30,20 | 143,95K |
| 2026-06-30 | SAR 30,32 | -1,24 % | SAR 30,70 | SAR 30,72 | SAR 30,30 | 190,39K |
| 2026-06-29 | SAR 30,70 | -0,97 % | SAR 31,12 | SAR 31,12 | SAR 30,70 | 137,50K |
| 2026-06-28 | SAR 31,00 | -0,32 % | SAR 31,10 | SAR 31,24 | SAR 30,94 | 107,48K |
| 2026-06-25 | SAR 31,10 | +0,19 % | SAR 31,10 | SAR 31,26 | SAR 30,96 | 140,69K |
| 2026-06-24 | SAR 31,04 | +1,77 % | SAR 30,50 | SAR 31,04 | SAR 30,50 | 142,72K |
| 2026-06-23 | SAR 30,50 | -1,55 % | SAR 30,98 | SAR 30,98 | SAR 30,50 | 196,30K |
| 2026-06-22 | SAR 30,98 | +0,26 % | SAR 30,84 | SAR 30,98 | SAR 30,78 | 61,68K |
| 2026-06-21 | SAR 30,90 | -0,83 % | SAR 31,16 | SAR 31,16 | SAR 30,80 | 124,50K |
| 2026-06-18 | SAR 31,16 | -0,70 % | SAR 31,36 | SAR 31,50 | SAR 31,14 | 181,75K |
| 2026-06-17 | SAR 31,38 | -4,33 % | SAR 31,54 | SAR 31,76 | SAR 31,26 | 314,65K |
| 2026-06-16 | SAR 32,80 | -1,86 % | SAR 33,42 | SAR 33,64 | SAR 32,66 | 636,46K |
| 2026-06-15 | SAR 33,42 | +6,98 % | SAR 31,78 | SAR 33,44 | SAR 31,76 | 889,41K |
| 2026-06-14 | SAR 31,24 | +0,39 % | SAR 31,14 | SAR 31,38 | SAR 31,14 | 76,62K |
| 2026-06-11 | SAR 31,12 | -0,19 % | SAR 31,18 | SAR 31,26 | SAR 30,86 | 140,72K |
| 2026-06-10 | SAR 31,18 | -0,64 % | SAR 31,38 | SAR 31,40 | SAR 31,10 | 79,84K |
| 2026-06-09 | SAR 31,38 | +1,49 % | SAR 31,18 | SAR 31,60 | SAR 31,00 | 355,25K |
| 2026-06-08 | SAR 30,92 | -1,34 % | SAR 31,48 | SAR 31,48 | SAR 30,90 | 208,26K |
| 2026-06-07 | SAR 31,34 | 0,00 % | SAR 31,28 | SAR 31,44 | SAR 31,06 | 104,88K |
| 2026-06-04 | SAR 31,34 | -0,82 % | SAR 31,60 | SAR 31,68 | SAR 31,30 | 149,32K |
| 2026-06-03 | SAR 31,60 | -1,06 % | SAR 31,98 | SAR 32,02 | SAR 31,50 | 208,50K |
| 2026-06-02 | SAR 31,94 | -0,56 % | SAR 32,12 | SAR 32,32 | SAR 31,90 | 125,73K |
| 2026-06-01 | SAR 32,12 | +0,37 % | SAR 32,02 | SAR 32,20 | SAR 31,74 | 90,48K |
| 2026-05-31 | SAR 32,00 | 0,00 % | SAR 32,00 | SAR 32,16 | SAR 31,84 | 72,61K |
| 2026-05-28 | SAR 32,00 | 0,00 % | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |