Saudi Co. for Hardware 4008
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 17,48+0,02 (+0,11 %)
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 17,46 | -0,51 % | SAR 17,55 | SAR 17,97 | SAR 17,46 | 23,84K |
| 2026-09-29 | SAR 17,55 | -0,68 % | SAR 17,67 | SAR 17,99 | SAR 17,45 | 48,84K |
| 2026-09-28 | SAR 17,67 | -0,95 % | SAR 17,91 | SAR 18,18 | SAR 17,02 | 45,53K |
| 2026-09-27 | SAR 17,84 | +0,45 % | SAR 17,77 | SAR 18,17 | SAR 17,57 | 67,28K |
| 2026-09-24 | SAR 17,76 | -0,50 % | SAR 17,90 | SAR 17,90 | SAR 17,74 | 27,84K |
| 2026-09-22 | SAR 17,85 | +0,85 % | SAR 17,97 | SAR 18,03 | SAR 17,79 | 67,90K |
| 2026-09-21 | SAR 17,70 | +0,11 % | SAR 17,70 | SAR 18,00 | SAR 17,57 | 113,20K |
| 2026-09-20 | SAR 17,68 | +0,34 % | SAR 17,62 | SAR 18,33 | SAR 17,54 | 188,39K |
| 2026-09-17 | SAR 17,62 | +3,04 % | SAR 17,15 | SAR 18,64 | SAR 17,09 | 471,55K |
| 2026-09-16 | SAR 17,10 | -2,56 % | SAR 17,51 | SAR 17,75 | SAR 17,10 | 191,05K |
| 2026-09-15 | SAR 17,55 | -3,89 % | SAR 18,26 | SAR 18,30 | SAR 17,52 | 300,51K |
| 2026-09-14 | SAR 18,26 | -3,39 % | SAR 18,88 | SAR 18,89 | SAR 18,15 | 299,57K |
| 2026-09-13 | SAR 18,90 | -3,08 % | SAR 19,01 | SAR 19,36 | SAR 18,90 | 124,33K |
| 2026-09-10 | SAR 19,50 | -0,86 % | SAR 19,67 | SAR 19,67 | SAR 19,49 | 102,95K |
| 2026-09-09 | SAR 19,67 | -2,77 % | SAR 20,48 | SAR 20,48 | SAR 19,67 | 203,04K |
| 2026-09-08 | SAR 20,23 | -1,56 % | SAR 20,70 | SAR 20,70 | SAR 20,22 | 101,30K |
| 2026-09-07 | SAR 20,55 | -0,24 % | SAR 20,70 | SAR 20,78 | SAR 20,50 | 105,72K |
| 2026-09-06 | SAR 20,60 | 0,00 % | SAR 20,78 | SAR 20,84 | SAR 20,60 | 48,59K |
| 2026-09-03 | SAR 20,60 | -0,72 % | SAR 20,78 | SAR 20,84 | SAR 20,60 | 48,59K |
| 2026-09-02 | SAR 20,75 | -0,24 % | SAR 21,03 | SAR 21,05 | SAR 20,67 | 78,55K |
| 2026-09-01 | SAR 20,80 | -0,76 % | SAR 20,96 | SAR 21,04 | SAR 20,80 | 21,55K |
| 2026-08-31 | SAR 20,96 | -0,10 % | SAR 21,09 | SAR 21,09 | SAR 20,76 | 41,27K |
| 2026-08-30 | SAR 20,98 | -1,04 % | SAR 21,20 | SAR 21,31 | SAR 20,90 | 35,10K |
| 2026-08-27 | SAR 21,20 | +0,95 % | SAR 21,00 | SAR 21,35 | SAR 21,00 | 39,57K |
| 2026-08-26 | SAR 21,00 | -0,43 % | SAR 21,03 | SAR 21,32 | SAR 20,98 | 78,48K |
| 2026-08-25 | SAR 21,09 | -1,08 % | SAR 21,22 | SAR 21,40 | SAR 21,03 | 53,41K |
| 2026-08-24 | SAR 21,32 | +0,42 % | SAR 21,15 | SAR 21,43 | SAR 21,15 | 73,28K |
| 2026-08-23 | SAR 21,23 | +0,47 % | SAR 21,55 | SAR 21,55 | SAR 20,90 | 153,92K |
| 2026-08-20 | SAR 21,13 | +2,03 % | SAR 20,72 | SAR 21,70 | SAR 20,61 | 175,94K |
| 2026-08-19 | SAR 20,71 | -1,10 % | SAR 21,07 | SAR 21,49 | SAR 20,66 | 49,61K |
| 2026-08-18 | SAR 20,94 | -1,87 % | SAR 21,38 | SAR 21,48 | SAR 20,85 | 53,12K |
| 2026-08-17 | SAR 21,34 | +4,51 % | SAR 20,86 | SAR 21,77 | SAR 20,61 | 120,90K |
| 2026-08-16 | SAR 20,42 | 0,00 % | SAR 20,42 | SAR 20,42 | SAR 20,42 | 0 |
| 2026-08-13 | SAR 20,42 | -2,76 % | SAR 20,81 | SAR 21,04 | SAR 20,30 | 83,75K |
| 2026-08-12 | SAR 21,00 | +0,19 % | SAR 20,95 | SAR 21,10 | SAR 20,81 | 42,85K |
| 2026-08-11 | SAR 20,96 | -1,18 % | SAR 21,21 | SAR 21,29 | SAR 20,93 | 35,44K |
| 2026-08-10 | SAR 21,21 | +1,63 % | SAR 20,90 | SAR 21,36 | SAR 20,56 | 118,10K |
| 2026-08-09 | SAR 20,87 | -3,25 % | SAR 21,10 | SAR 21,39 | SAR 20,67 | 71,27K |
| 2026-08-06 | SAR 21,57 | -1,82 % | SAR 21,90 | SAR 21,97 | SAR 21,40 | 57,35K |
| 2026-08-05 | SAR 21,97 | +0,97 % | SAR 21,74 | SAR 22,10 | SAR 21,70 | 35,61K |
| 2026-08-04 | SAR 21,76 | -0,82 % | SAR 22,19 | SAR 22,19 | SAR 21,76 | 56,00K |
| 2026-08-03 | SAR 21,94 | -0,41 % | SAR 22,03 | SAR 22,18 | SAR 21,50 | 59,58K |
| 2026-08-02 | SAR 22,03 | +0,14 % | SAR 21,92 | SAR 22,38 | SAR 21,92 | 30,42K |
| 2026-07-30 | SAR 22,00 | +0,92 % | SAR 21,98 | SAR 22,37 | SAR 21,90 | 51,84K |
| 2026-07-29 | SAR 21,80 | +1,07 % | SAR 21,55 | SAR 21,98 | SAR 21,46 | 60,36K |
| 2026-07-28 | SAR 21,57 | -2,66 % | SAR 22,16 | SAR 22,16 | SAR 21,56 | 138,31K |
| 2026-07-27 | SAR 22,16 | +0,27 % | SAR 22,14 | SAR 22,36 | SAR 22,14 | 21,23K |
| 2026-07-26 | SAR 22,10 | -0,90 % | SAR 22,22 | SAR 22,44 | SAR 22,00 | 25,60K |
| 2026-07-23 | SAR 22,30 | +0,45 % | SAR 22,20 | SAR 22,49 | SAR 22,18 | 11,71K |
| 2026-07-22 | SAR 22,20 | -0,31 % | SAR 22,26 | SAR 22,27 | SAR 22,06 | 16,02K |
| 2026-07-21 | SAR 22,27 | -1,46 % | SAR 22,25 | SAR 22,57 | SAR 22,23 | 49,03K |
| 2026-07-20 | SAR 22,60 | -1,31 % | SAR 22,88 | SAR 22,94 | SAR 22,60 | 47,29K |
| 2026-07-19 | SAR 22,90 | -0,13 % | SAR 22,97 | SAR 23,25 | SAR 22,75 | 50,96K |
| 2026-07-16 | SAR 22,93 | -0,74 % | SAR 23,46 | SAR 23,46 | SAR 22,90 | 59,09K |
| 2026-07-15 | SAR 23,10 | +2,03 % | SAR 22,64 | SAR 23,49 | SAR 22,64 | 172,57K |
| 2026-07-14 | SAR 22,64 | -1,57 % | SAR 23,08 | SAR 23,10 | SAR 22,62 | 36,93K |
| 2026-07-13 | SAR 23,00 | +1,01 % | SAR 22,75 | SAR 23,30 | SAR 22,55 | 53,32K |
| 2026-07-12 | SAR 22,77 | -0,09 % | SAR 22,42 | SAR 23,16 | SAR 22,42 | 51,52K |
| 2026-07-09 | SAR 22,79 | +0,93 % | SAR 22,66 | SAR 23,24 | SAR 22,52 | 72,26K |
| 2026-07-08 | SAR 22,58 | -3,26 % | SAR 23,24 | SAR 23,24 | SAR 22,00 | 112,71K |
| 2026-07-07 | SAR 23,34 | -1,23 % | SAR 23,79 | SAR 23,79 | SAR 23,21 | 40,82K |
| 2026-07-06 | SAR 23,63 | +1,29 % | SAR 23,33 | SAR 23,78 | SAR 23,11 | 78,26K |
| 2026-07-05 | SAR 23,33 | -0,85 % | SAR 23,45 | SAR 23,50 | SAR 23,31 | 21,16K |
| 2026-07-02 | SAR 23,53 | +0,21 % | SAR 23,53 | SAR 23,66 | SAR 23,41 | 27,28K |
| 2026-07-01 | SAR 23,48 | -1,34 % | SAR 23,89 | SAR 23,89 | SAR 23,41 | 68,44K |
| 2026-06-30 | SAR 23,80 | +1,97 % | SAR 23,34 | SAR 23,84 | SAR 23,16 | 214,94K |
| 2026-06-29 | SAR 23,34 | +1,66 % | SAR 23,00 | SAR 23,40 | SAR 22,80 | 95,33K |
| 2026-06-28 | SAR 22,96 | -0,69 % | SAR 23,14 | SAR 23,26 | SAR 22,96 | 52,04K |
| 2026-06-25 | SAR 23,12 | -1,66 % | SAR 23,50 | SAR 23,50 | SAR 23,11 | 56,19K |
| 2026-06-24 | SAR 23,51 | +1,34 % | SAR 23,16 | SAR 23,55 | SAR 23,16 | 45,57K |
| 2026-06-23 | SAR 23,20 | -0,56 % | SAR 23,45 | SAR 23,45 | SAR 23,11 | 48,53K |
| 2026-06-22 | SAR 23,33 | +0,91 % | SAR 23,15 | SAR 23,45 | SAR 23,03 | 71,58K |
| 2026-06-21 | SAR 23,12 | -1,07 % | SAR 23,35 | SAR 23,49 | SAR 23,10 | 34,57K |
| 2026-06-18 | SAR 23,37 | -0,97 % | SAR 23,55 | SAR 23,70 | SAR 23,18 | 133,84K |
| 2026-06-17 | SAR 23,60 | +2,25 % | SAR 23,00 | SAR 23,67 | SAR 22,90 | 160,82K |
| 2026-06-16 | SAR 23,08 | -2,33 % | SAR 23,90 | SAR 23,90 | SAR 23,01 | 118,21K |
| 2026-06-15 | SAR 23,63 | +0,77 % | SAR 23,45 | SAR 23,90 | SAR 23,45 | 111,14K |
| 2026-06-14 | SAR 23,45 | -0,21 % | SAR 23,59 | SAR 23,82 | SAR 23,35 | 91,22K |
| 2026-06-11 | SAR 23,50 | 0,00 % | SAR 23,60 | SAR 23,67 | SAR 23,28 | 68,38K |
| 2026-06-10 | SAR 23,50 | -0,84 % | SAR 23,70 | SAR 23,85 | SAR 23,43 | 103,80K |
| 2026-06-09 | SAR 23,70 | +3,04 % | SAR 23,24 | SAR 23,85 | SAR 23,02 | 195,32K |
| 2026-06-08 | SAR 23,00 | -1,75 % | SAR 23,40 | SAR 24,84 | SAR 22,85 | 965,84K |
| 2026-06-07 | SAR 23,41 | +3,86 % | SAR 22,57 | SAR 24,50 | SAR 22,55 | 357,74K |
| 2026-06-04 | SAR 22,54 | -1,74 % | SAR 22,98 | SAR 22,98 | SAR 22,34 | 211,76K |
| 2026-06-03 | SAR 22,94 | -0,26 % | SAR 23,00 | SAR 23,04 | SAR 22,88 | 43,85K |
| 2026-06-02 | SAR 23,00 | -0,65 % | SAR 23,26 | SAR 23,30 | SAR 23,00 | 83,05K |
| 2026-06-01 | SAR 23,15 | +1,18 % | SAR 23,20 | SAR 23,40 | SAR 22,94 | 113,56K |
| 2026-05-31 | SAR 22,88 | +0,31 % | SAR 22,92 | SAR 22,98 | SAR 22,82 | 91,81K |
| 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 |