Saudi Marketing Co. 4006
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 10,430,00 (0,00 %)
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 10,43 | 0,00 % | SAR 10,41 | SAR 10,50 | SAR 10,37 | 42,44K |
| 2026-09-30 | SAR 10,43 | -1,51 % | SAR 10,55 | SAR 10,66 | SAR 10,43 | 39,43K |
| 2026-09-29 | SAR 10,59 | -1,76 % | SAR 10,78 | SAR 10,81 | SAR 10,52 | 54,67K |
| 2026-09-28 | SAR 10,78 | -0,74 % | SAR 10,86 | SAR 10,89 | SAR 10,77 |
| 55,22K |
| 2026-09-27 | SAR 10,86 | +0,56 % | SAR 10,76 | SAR 10,88 | SAR 10,70 | 30,28K |
| 2026-09-24 | SAR 10,80 | -1,19 % | SAR 10,95 | SAR 11,00 | SAR 10,74 | 169,44K |
| 2026-09-22 | SAR 10,93 | +1,02 % | SAR 10,80 | SAR 10,95 | SAR 10,80 | 12,92K |
| 2026-09-21 | SAR 10,82 | -0,28 % | SAR 10,85 | SAR 10,94 | SAR 10,71 | 69,25K |
| 2026-09-20 | SAR 10,85 | -1,36 % | SAR 11,00 | SAR 11,00 | SAR 10,76 | 150,73K |
| 2026-09-17 | SAR 11,00 | -1,61 % | SAR 11,10 | SAR 11,25 | SAR 10,95 | 234,64K |
| 2026-09-16 | SAR 11,18 | -0,97 % | SAR 11,24 | SAR 11,38 | SAR 11,18 | 120,89K |
| 2026-09-15 | SAR 11,29 | -3,67 % | SAR 11,71 | SAR 11,75 | SAR 11,27 | 80,18K |
| 2026-09-14 | SAR 11,72 | -0,59 % | SAR 11,79 | SAR 11,80 | SAR 11,71 | 32,53K |
| 2026-09-13 | SAR 11,79 | -1,01 % | SAR 11,91 | SAR 11,91 | SAR 11,71 | 36,83K |
| 2026-09-10 | SAR 11,91 | -0,67 % | SAR 11,99 | SAR 12,06 | SAR 11,90 | 35,88K |
| 2026-09-09 | SAR 11,99 | -0,33 % | SAR 12,05 | SAR 12,07 | SAR 11,97 | 48,32K |
| 2026-09-08 | SAR 12,03 | -0,33 % | SAR 12,07 | SAR 12,09 | SAR 11,98 | 45,63K |
| 2026-09-07 | SAR 12,07 | +0,08 % | SAR 12,28 | SAR 12,28 | SAR 12,07 | 40,29K |
| 2026-09-06 | SAR 12,06 | 0,00 % | SAR 12,12 | SAR 12,16 | SAR 12,05 | 45,10K |
| 2026-09-03 | SAR 12,06 | 0,00 % | SAR 12,12 | SAR 12,16 | SAR 12,05 | 45,10K |
| 2026-09-02 | SAR 12,06 | -0,50 % | SAR 12,15 | SAR 12,15 | SAR 12,02 | 38,01K |
| 2026-09-01 | SAR 12,12 | -0,82 % | SAR 12,20 | SAR 12,24 | SAR 12,11 | 44,54K |
| 2026-08-31 | SAR 12,22 | -1,53 % | SAR 12,33 | SAR 12,33 | SAR 12,15 | 82,04K |
| 2026-08-30 | SAR 12,41 | 0,00 % | SAR 12,42 | SAR 12,54 | SAR 12,33 | 33,75K |
| 2026-08-27 | SAR 12,41 | -0,32 % | SAR 12,34 | SAR 12,44 | SAR 12,33 | 38,40K |
| 2026-08-26 | SAR 12,45 | +0,81 % | SAR 12,43 | SAR 12,56 | SAR 12,30 | 50,47K |
| 2026-08-25 | SAR 12,35 | +0,41 % | SAR 12,36 | SAR 12,44 | SAR 12,32 | 30,58K |
| 2026-08-24 | SAR 12,30 | 0,00 % | SAR 12,26 | SAR 12,44 | SAR 12,25 | 65,66K |
| 2026-08-23 | SAR 12,30 | +0,99 % | SAR 12,35 | SAR 12,36 | SAR 12,25 | 46,96K |
| 2026-08-20 | SAR 12,18 | +0,91 % | SAR 12,07 | SAR 12,26 | SAR 12,07 | 47,61K |
| 2026-08-19 | SAR 12,07 | -1,55 % | SAR 12,29 | SAR 12,29 | SAR 12,05 | 75,43K |
| 2026-08-18 | SAR 12,26 | -0,24 % | SAR 12,22 | SAR 12,31 | SAR 12,20 | 10,25K |
| 2026-08-17 | SAR 12,29 | +0,74 % | SAR 12,21 | SAR 12,33 | SAR 12,20 | 28,63K |
| 2026-08-16 | SAR 12,20 | 0,00 % | SAR 12,20 | SAR 12,20 | SAR 12,20 | 0 |
| 2026-08-13 | SAR 12,20 | -1,21 % | SAR 12,28 | SAR 12,35 | SAR 12,11 | 53,46K |
| 2026-08-12 | SAR 12,35 | +0,82 % | SAR 12,26 | SAR 12,50 | SAR 12,18 | 39,73K |
| 2026-08-11 | SAR 12,25 | -1,92 % | SAR 12,40 | SAR 12,40 | SAR 12,21 | 36,57K |
| 2026-08-10 | SAR 12,49 | -0,87 % | SAR 12,50 | SAR 12,60 | SAR 12,30 | 68,05K |
| 2026-08-09 | SAR 12,60 | +0,88 % | SAR 12,49 | SAR 12,62 | SAR 12,47 | 11,16K |
| 2026-08-06 | SAR 12,49 | -1,58 % | SAR 12,68 | SAR 12,68 | SAR 12,47 | 49,55K |
| 2026-08-05 | SAR 12,69 | -0,39 % | SAR 12,77 | SAR 12,85 | SAR 12,68 | 56,00K |
| 2026-08-04 | SAR 12,74 | +0,95 % | SAR 12,71 | SAR 12,84 | SAR 12,61 | 38,46K |
| 2026-08-03 | SAR 12,62 | +0,16 % | SAR 12,57 | SAR 12,70 | SAR 12,56 | 36,22K |
| 2026-08-02 | SAR 12,60 | +1,29 % | SAR 12,44 | SAR 12,64 | SAR 12,44 | 13,38K |
| 2026-07-30 | SAR 12,44 | +0,97 % | SAR 12,30 | SAR 12,70 | SAR 12,30 | 38,54K |
| 2026-07-29 | SAR 12,32 | -0,73 % | SAR 12,31 | SAR 12,44 | SAR 12,10 | 62,67K |
| 2026-07-28 | SAR 12,41 | -1,51 % | SAR 12,60 | SAR 12,60 | SAR 12,32 | 51,11K |
| 2026-07-27 | SAR 12,60 | -1,25 % | SAR 12,77 | SAR 12,78 | SAR 12,60 | 32,58K |
| 2026-07-26 | SAR 12,76 | -1,01 % | SAR 12,89 | SAR 12,89 | SAR 12,67 | 26,29K |
| 2026-07-23 | SAR 12,89 | 0,00 % | SAR 12,89 | SAR 12,92 | SAR 12,73 | 33,02K |
| 2026-07-22 | SAR 12,89 | +0,31 % | SAR 12,85 | SAR 12,93 | SAR 12,80 | 32,16K |
| 2026-07-21 | SAR 12,85 | +0,47 % | SAR 12,80 | SAR 12,85 | SAR 12,71 | 19,30K |
| 2026-07-20 | SAR 12,79 | -1,39 % | SAR 12,97 | SAR 12,99 | SAR 12,78 | 30,78K |
| 2026-07-19 | SAR 12,97 | +0,23 % | SAR 12,96 | SAR 13,00 | SAR 12,84 | 21,31K |
| 2026-07-16 | SAR 12,94 | -0,61 % | SAR 13,05 | SAR 13,21 | SAR 12,94 | 59,28K |
| 2026-07-15 | SAR 13,02 | -0,23 % | SAR 13,05 | SAR 13,25 | SAR 13,02 | 23,80K |
| 2026-07-14 | SAR 13,05 | -2,32 % | SAR 13,36 | SAR 13,36 | SAR 13,05 | 87,03K |
| 2026-07-13 | SAR 13,36 | +1,98 % | SAR 13,19 | SAR 13,48 | SAR 13,07 | 75,66K |
| 2026-07-12 | SAR 13,10 | +0,85 % | SAR 13,00 | SAR 13,12 | SAR 12,93 | 35,01K |
| 2026-07-09 | SAR 12,99 | -0,69 % | SAR 13,00 | SAR 13,11 | SAR 12,94 | 44,22K |
| 2026-07-08 | SAR 13,08 | -3,75 % | SAR 13,55 | SAR 13,55 | SAR 13,07 | 142,99K |
| 2026-07-07 | SAR 13,59 | +2,41 % | SAR 13,38 | SAR 13,72 | SAR 13,15 | 168,47K |
| 2026-07-06 | SAR 13,27 | -0,08 % | SAR 13,38 | SAR 13,82 | SAR 13,24 | 354,61K |
| 2026-07-05 | SAR 13,28 | +1,92 % | SAR 13,03 | SAR 13,42 | SAR 13,03 | 167,56K |
| 2026-07-02 | SAR 13,03 | -0,38 % | SAR 13,08 | SAR 13,17 | SAR 13,02 | 31,57K |
| 2026-07-01 | SAR 13,08 | -0,38 % | SAR 13,25 | SAR 13,32 | SAR 12,96 | 124,33K |
| 2026-06-30 | SAR 13,13 | +2,18 % | SAR 12,80 | SAR 13,36 | SAR 12,80 | 193,84K |
| 2026-06-29 | SAR 12,85 | +0,86 % | SAR 12,74 | SAR 12,95 | SAR 12,67 | 43,34K |
| 2026-06-28 | SAR 12,74 | -0,78 % | SAR 12,83 | SAR 12,89 | SAR 12,74 | 18,10K |
| 2026-06-25 | SAR 12,84 | -1,53 % | SAR 12,96 | SAR 12,99 | SAR 12,84 | 34,57K |
| 2026-06-24 | SAR 13,04 | +0,93 % | SAR 12,91 | SAR 13,06 | SAR 12,90 | 32,85K |
| 2026-06-23 | SAR 12,92 | -0,84 % | SAR 13,03 | SAR 13,12 | SAR 12,92 | 29,40K |
| 2026-06-22 | SAR 13,03 | +0,23 % | SAR 13,00 | SAR 13,12 | SAR 12,94 | 44,07K |
| 2026-06-21 | SAR 13,00 | -0,31 % | SAR 13,10 | SAR 13,16 | SAR 12,99 | 28,19K |
| 2026-06-18 | SAR 13,04 | +0,85 % | SAR 12,93 | SAR 13,04 | SAR 12,78 | 109,47K |
| 2026-06-17 | SAR 12,93 | -0,54 % | SAR 12,91 | SAR 13,09 | SAR 12,91 | 28,91K |
| 2026-06-16 | SAR 13,00 | -0,38 % | SAR 13,02 | SAR 13,12 | SAR 12,95 | 12,44K |
| 2026-06-15 | SAR 13,05 | +0,38 % | SAR 13,05 | SAR 13,14 | SAR 13,00 | 40,88K |
| 2026-06-14 | SAR 13,00 | +0,85 % | SAR 13,00 | SAR 13,07 | SAR 12,92 | 108,93K |
| 2026-06-11 | SAR 12,89 | -0,39 % | SAR 12,82 | SAR 12,94 | SAR 12,78 | 71,96K |
| 2026-06-10 | SAR 12,94 | -0,08 % | SAR 13,00 | SAR 13,00 | SAR 12,82 | 14,05K |
| 2026-06-09 | SAR 12,95 | +1,81 % | SAR 12,67 | SAR 13,07 | SAR 12,67 | 82,27K |
| 2026-06-08 | SAR 12,72 | -1,40 % | SAR 12,88 | SAR 12,89 | SAR 12,70 | 42,35K |
| 2026-06-07 | SAR 12,90 | -1,30 % | SAR 13,07 | SAR 13,07 | SAR 12,88 | 18,74K |
| 2026-06-04 | SAR 13,07 | -0,15 % | SAR 13,17 | SAR 13,17 | SAR 12,99 | 23,31K |
| 2026-06-03 | SAR 13,09 | -0,30 % | SAR 13,02 | SAR 13,14 | SAR 13,02 | 15,40K |
| 2026-06-02 | SAR 13,13 | -0,76 % | SAR 13,20 | SAR 13,25 | SAR 13,04 | 26,85K |
| 2026-06-01 | SAR 13,23 | +2,16 % | SAR 12,95 | SAR 13,25 | SAR 12,92 | 90,07K |
| 2026-05-31 | SAR 12,95 | +1,57 % | SAR 12,93 | SAR 12,95 | SAR 12,78 | 56,31K |
| 2026-05-28 | SAR 12,75 | 0,00 % | SAR 12,75 | SAR 12,75 | SAR 12,75 | 0 |