Al Hammadi Holding 4007
TADAWUL · Saudi-Arabien · Gesundheitsdienstleistungen
SAR 22,45+0,15 (+0,67 %)
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 22,45 | +0,67 % | SAR 22,34 | SAR 22,45 | SAR 22,20 | 112,15K |
| 2026-09-30 | SAR 22,30 | -0,80 % | SAR 22,54 | SAR 22,63 | SAR 22,29 | 265,42K |
| 2026-09-29 | SAR 22,48 | -1,32 % | SAR 22,79 | SAR 22,79 | SAR 22,37 | 191,44K |
| 2026-09-28 | SAR 22,78 | -0,91 % | SAR 22,90 | SAR 23,00 | SAR 22,73 | 62,55K |
| 2026-09-27 | SAR 22,99 | +0,88 % | SAR 22,70 | SAR 23,36 | SAR 22,70 | 96,69K |
| 2026-09-24 | SAR 22,79 | -0,31 % | SAR 22,89 | SAR 22,99 | SAR 22,78 | 150,01K |
| 2026-09-22 | SAR 22,86 | +1,60 % | SAR 22,48 | SAR 22,96 | SAR 22,48 | 159,87K |
| 2026-09-21 | SAR 22,50 | -0,75 % | SAR 22,66 | SAR 22,66 | SAR 22,36 | 374,45K |
| 2026-09-20 | SAR 22,67 | -0,74 % | SAR 22,81 | SAR 22,81 | SAR 22,48 | 305,48K |
| 2026-09-17 | SAR 22,84 | -1,13 % | SAR 23,20 | SAR 23,21 | SAR 22,82 | 504,47K |
| 2026-09-16 | SAR 23,10 | -0,77 % | SAR 23,28 | SAR 23,38 | SAR 23,10 | 246,66K |
| 2026-09-15 | SAR 23,28 | -3,60 % | SAR 24,16 | SAR 24,20 | SAR 23,24 | 511,45K |
| 2026-09-14 | SAR 24,15 | -1,15 % | SAR 24,39 | SAR 24,44 | SAR 24,08 | 178,05K |
| 2026-09-13 | SAR 24,43 | +1,37 % | SAR 24,06 | SAR 24,75 | SAR 24,04 | 602,27K |
| 2026-09-10 | SAR 24,10 | +0,04 % | SAR 24,05 | SAR 24,20 | SAR 24,05 | 101,90K |
| 2026-09-09 | SAR 24,09 | -0,78 % | SAR 24,26 | SAR 24,26 | SAR 24,04 | 358,18K |
| 2026-09-08 | SAR 24,28 | -1,02 % | SAR 24,59 | SAR 24,59 | SAR 24,21 | 350,81K |
| 2026-09-07 | SAR 24,53 | -0,28 % | SAR 24,68 | SAR 25,00 | SAR 24,42 | 606,44K |
| 2026-09-06 | SAR 24,60 | 0,00 % | SAR 24,68 | SAR 24,71 | SAR 24,54 | 329,18K |
| 2026-09-03 | SAR 24,60 | -0,12 % | SAR 24,68 | SAR 24,71 | SAR 24,54 | 329,18K |
| 2026-09-02 | SAR 24,63 | -1,28 % | SAR 24,96 | SAR 24,97 | SAR 24,51 | 342,07K |
| 2026-09-01 | SAR 24,95 | -0,68 % | SAR 25,20 | SAR 25,20 | SAR 24,90 | 254,66K |
| 2026-08-31 | SAR 25,12 | +0,24 % | SAR 25,06 | SAR 25,38 | SAR 24,99 | 502,97K |
| 2026-08-30 | SAR 25,06 | -1,03 % | SAR 25,32 | SAR 25,40 | SAR 25,02 | 330,49K |
| 2026-08-27 | SAR 25,32 | -1,25 % | SAR 25,70 | SAR 25,70 | SAR 25,28 | 552,20K |
| 2026-08-26 | SAR 25,64 | +0,16 % | SAR 25,62 | SAR 25,84 | SAR 25,40 | 740,83K |
| 2026-08-25 | SAR 25,60 | +0,63 % | SAR 25,40 | SAR 25,70 | SAR 25,34 | 370,67K |
| 2026-08-24 | SAR 25,44 | +0,32 % | SAR 25,36 | SAR 25,60 | SAR 25,22 | 467,44K |
| 2026-08-23 | SAR 25,36 | +0,63 % | SAR 25,04 | SAR 25,54 | SAR 25,04 | 211,60K |
| 2026-08-20 | SAR 25,20 | +1,25 % | SAR 24,90 | SAR 25,34 | SAR 24,87 | 659,74K |
| 2026-08-19 | SAR 24,89 | +0,20 % | SAR 24,84 | SAR 24,97 | SAR 24,75 | 140,42K |
| 2026-08-18 | SAR 24,84 | +0,12 % | SAR 24,88 | SAR 24,92 | SAR 24,74 | 160,41K |
| 2026-08-17 | SAR 24,81 | -0,52 % | SAR 25,08 | SAR 25,08 | SAR 24,73 | 234,39K |
| 2026-08-16 | SAR 24,94 | 0,00 % | SAR 24,94 | SAR 24,94 | SAR 24,94 | 0 |
| 2026-08-13 | SAR 24,94 | -0,87 % | SAR 25,12 | SAR 25,26 | SAR 24,88 | 403,99K |
| 2026-08-12 | SAR 25,16 | -1,64 % | SAR 25,58 | SAR 25,66 | SAR 25,14 | 420,32K |
| 2026-08-11 | SAR 25,58 | -1,24 % | SAR 25,90 | SAR 26,14 | SAR 25,58 | 291,97K |
| 2026-08-10 | SAR 25,90 | +0,15 % | SAR 25,94 | SAR 26,02 | SAR 25,60 | 418,25K |
| 2026-08-09 | SAR 25,86 | -1,67 % | SAR 26,40 | SAR 26,42 | SAR 25,82 | 302,56K |
| 2026-08-06 | SAR 26,30 | -1,87 % | SAR 26,82 | SAR 27,00 | SAR 26,24 | 356,72K |
| 2026-08-05 | SAR 26,80 | -0,59 % | SAR 27,06 | SAR 27,14 | SAR 26,70 | 321,24K |
| 2026-08-04 | SAR 26,96 | -2,88 % | SAR 27,84 | SAR 27,84 | SAR 26,90 | 577,77K |
| 2026-08-03 | SAR 27,76 | +4,75 % | SAR 26,50 | SAR 27,76 | SAR 26,48 | 280,65K |
| 2026-08-02 | SAR 26,50 | +2,16 % | SAR 26,02 | SAR 26,62 | SAR 26,00 | 118,48K |
| 2026-07-30 | SAR 25,94 | -3,78 % | SAR 26,82 | SAR 27,04 | SAR 25,94 | 786,84K |
| 2026-07-29 | SAR 26,96 | -0,30 % | SAR 26,94 | SAR 26,96 | SAR 26,50 | 185,50K |
| 2026-07-28 | SAR 27,04 | +0,75 % | SAR 26,66 | SAR 27,46 | SAR 26,60 | 186,30K |
| 2026-07-27 | SAR 26,84 | +0,07 % | SAR 26,84 | SAR 27,00 | SAR 26,52 | 174,24K |
| 2026-07-26 | SAR 26,82 | +0,37 % | SAR 26,62 | SAR 26,96 | SAR 26,62 | 54,32K |
| 2026-07-23 | SAR 26,72 | +0,83 % | SAR 26,50 | SAR 27,16 | SAR 26,46 | 66,40K |
| 2026-07-22 | SAR 26,50 | -0,38 % | SAR 26,60 | SAR 26,78 | SAR 26,50 | 151,34K |
| 2026-07-21 | SAR 26,60 | 0,00 % | SAR 26,68 | SAR 26,86 | SAR 26,44 | 103,35K |
| 2026-07-20 | SAR 26,60 | -2,06 % | SAR 27,04 | SAR 27,18 | SAR 26,60 | 114,12K |
| 2026-07-19 | SAR 27,16 | +0,97 % | SAR 26,90 | SAR 27,18 | SAR 26,44 | 125,94K |
| 2026-07-16 | SAR 26,90 | -0,22 % | SAR 26,90 | SAR 27,06 | SAR 26,70 | 54,02K |
| 2026-07-15 | SAR 26,96 | -0,22 % | SAR 27,16 | SAR 27,16 | SAR 26,90 | 69,79K |
| 2026-07-14 | SAR 27,02 | +0,22 % | SAR 27,08 | SAR 27,24 | SAR 26,90 | 98,26K |
| 2026-07-13 | SAR 26,96 | +0,30 % | SAR 26,82 | SAR 27,22 | SAR 26,80 | 118,59K |
| 2026-07-12 | SAR 26,88 | +0,90 % | SAR 26,24 | SAR 27,40 | SAR 26,24 | 102,45K |
| 2026-07-09 | SAR 26,64 | +0,08 % | SAR 26,54 | SAR 26,84 | SAR 26,36 | 195,42K |
| 2026-07-08 | SAR 26,62 | -0,67 % | SAR 26,80 | SAR 26,80 | SAR 26,22 | 178,67K |
| 2026-07-07 | SAR 26,80 | -1,18 % | SAR 27,12 | SAR 27,14 | SAR 26,78 | 264,97K |
| 2026-07-06 | SAR 27,12 | -0,51 % | SAR 27,14 | SAR 27,40 | SAR 27,00 | 66,75K |
| 2026-07-05 | SAR 27,26 | +0,37 % | SAR 27,00 | SAR 27,28 | SAR 27,00 | 49,63K |
| 2026-07-02 | SAR 27,16 | -0,51 % | SAR 27,42 | SAR 27,46 | SAR 27,08 | 107,16K |
| 2026-07-01 | SAR 27,30 | +1,04 % | SAR 27,02 | SAR 27,46 | SAR 27,02 | 124,52K |
| 2026-06-30 | SAR 27,02 | -3,08 % | SAR 27,86 | SAR 27,92 | SAR 27,02 | 168,06K |
| 2026-06-29 | SAR 27,88 | +0,87 % | SAR 27,80 | SAR 27,88 | SAR 27,40 | 79,79K |
| 2026-06-28 | SAR 27,64 | -0,36 % | SAR 27,74 | SAR 27,82 | SAR 27,64 | 36,69K |
| 2026-06-25 | SAR 27,74 | -1,21 % | SAR 28,00 | SAR 28,04 | SAR 27,74 | 28,32K |
| 2026-06-24 | SAR 28,08 | +0,86 % | SAR 27,80 | SAR 28,14 | SAR 27,76 | 110,10K |
| 2026-06-23 | SAR 27,84 | -0,50 % | SAR 27,98 | SAR 27,98 | SAR 27,68 | 96,46K |
| 2026-06-22 | SAR 27,98 | +0,14 % | SAR 27,80 | SAR 28,28 | SAR 27,70 | 123,08K |
| 2026-06-21 | SAR 27,94 | -1,62 % | SAR 28,40 | SAR 28,40 | SAR 27,92 | 99,14K |
| 2026-06-18 | SAR 28,40 | +0,64 % | SAR 28,22 | SAR 28,60 | SAR 28,18 | 147,58K |
| 2026-06-17 | SAR 28,22 | -0,21 % | SAR 28,28 | SAR 28,42 | SAR 28,14 | 147,73K |
| 2026-06-16 | SAR 28,28 | -0,42 % | SAR 28,40 | SAR 28,58 | SAR 28,28 | 77,15K |
| 2026-06-15 | SAR 28,40 | -0,35 % | SAR 28,50 | SAR 28,86 | SAR 28,30 | 206,61K |
| 2026-06-14 | SAR 28,50 | +1,79 % | SAR 28,08 | SAR 28,68 | SAR 28,04 | 183,32K |
| 2026-06-11 | SAR 28,00 | -0,71 % | SAR 28,02 | SAR 28,20 | SAR 27,92 | 50,83K |
| 2026-06-10 | SAR 28,20 | -1,12 % | SAR 28,80 | SAR 28,80 | SAR 28,10 | 107,78K |
| 2026-06-09 | SAR 28,52 | +1,13 % | SAR 28,10 | SAR 28,74 | SAR 28,10 | 294,43K |
| 2026-06-08 | SAR 28,20 | +0,71 % | SAR 27,72 | SAR 28,38 | SAR 27,72 | 232,77K |
| 2026-06-07 | SAR 28,00 | -1,69 % | SAR 28,20 | SAR 28,58 | SAR 27,90 | 190,28K |
| 2026-06-04 | SAR 28,48 | -0,42 % | SAR 28,30 | SAR 28,72 | SAR 27,92 | 713,23K |
| 2026-06-03 | SAR 28,60 | +6,40 % | SAR 26,88 | SAR 28,96 | SAR 26,76 | 1,14M |
| 2026-06-02 | SAR 26,88 | +0,37 % | SAR 26,70 | SAR 27,00 | SAR 26,58 | 167,20K |
| 2026-06-01 | SAR 26,78 | -0,15 % | SAR 26,82 | SAR 26,96 | SAR 26,64 | 130,63K |
| 2026-05-31 | SAR 26,82 | +1,75 % | SAR 26,68 | SAR 26,98 | SAR 26,66 | 212,18K |
| 2026-05-28 | SAR 26,36 | 0,00 % | SAR 26,36 | SAR 26,36 | SAR 26,36 | 0 |