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 34,40 | -1,32 % | SAR 34,86 | SAR 34,98 | SAR 34,38 | 41,55K |
| 2026-09-30 | SAR 34,86 | -2,13 % | SAR 35,62 | SAR 35,70 | SAR 34,86 | 37,03K |
| 2026-09-29 | SAR 35,62 | -1,60 % | SAR 36,04 | SAR 36,30 | SAR 35,10 | 47,93K |
| 2026-09-28 | SAR 36,20 | -0,49 % | SAR 36,00 | SAR 36,68 | SAR 36,00 | 26,16K |
| 2026-09-27 | SAR 36,38 | -0,27 % | SAR 36,34 | SAR 36,48 | SAR 36,00 | 42,95K |
| 2026-09-24 | SAR 36,48 | +0,50 % | SAR 36,32 | SAR 36,58 | SAR 36,30 | 52,15K |
| 2026-09-22 | SAR 36,30 | -0,22 % | SAR 36,38 | SAR 36,48 | SAR 36,30 | 40,36K |
| 2026-09-21 | SAR 36,38 | +0,39 % | SAR 36,24 | SAR 36,88 | SAR 36,24 | 84,09K |
| 2026-09-20 | SAR 36,24 | -3,10 % | SAR 37,12 | SAR 37,24 | SAR 36,18 | 57,63K |
| 2026-09-17 | SAR 37,40 | -0,05 % | SAR 37,24 | SAR 37,74 | SAR 37,24 | 136,47K |
| 2026-09-16 | SAR 37,42 | +0,05 % | SAR 37,20 | SAR 37,62 | SAR 37,14 | 74,57K |
| 2026-09-15 | SAR 37,40 | -3,06 % | SAR 38,22 | SAR 38,52 | SAR 37,40 | 120,41K |
| 2026-09-14 | SAR 38,58 | -2,18 % | SAR 39,44 | SAR 39,44 | SAR 38,36 | 101,40K |
| 2026-09-13 | SAR 39,44 | +2,55 % | SAR 38,46 | SAR 40,00 | SAR 38,20 | 325,95K |
| 2026-09-10 | SAR 38,46 | +0,16 % | SAR 38,28 | SAR 39,00 | SAR 38,24 | 88,83K |
| 2026-09-09 | SAR 38,40 | -1,54 % | SAR 38,80 | SAR 39,26 | SAR 38,24 | 117,63K |
| 2026-09-08 | SAR 39,00 | +1,04 % | SAR 38,62 | SAR 39,50 | SAR 38,62 | 178,00K |
| 2026-09-07 | SAR 38,60 | +0,26 % | SAR 38,30 | SAR 39,30 | SAR 38,30 | 168,55K |
| 2026-09-06 | SAR 38,50 | 0,00 % | SAR 38,12 | SAR 38,90 | SAR 38,12 | 76,82K |
| 2026-09-03 | SAR 38,50 | +0,26 % | SAR 38,12 | SAR 38,90 | SAR 38,12 | 76,82K |
| 2026-09-02 | SAR 38,40 | -0,36 % | SAR 38,00 | SAR 39,00 | SAR 38,00 | 177,76K |
| 2026-09-01 | SAR 38,54 | +1,42 % | SAR 37,42 | SAR 39,00 | SAR 37,42 | 243,01K |
| 2026-08-31 | SAR 38,00 | +1,12 % | SAR 37,60 | SAR 38,00 | SAR 37,06 | 188,33K |
| 2026-08-30 | SAR 37,58 | -0,69 % | SAR 38,00 | SAR 38,00 | SAR 37,28 | 69,06K |
| 2026-08-27 | SAR 37,84 | 0,00 % | SAR 37,84 | SAR 38,00 | SAR 37,58 | 84,08K |
| 2026-08-26 | SAR 37,84 | +4,65 % | SAR 36,16 | SAR 38,60 | SAR 36,16 | 365,43K |
| 2026-08-25 | SAR 36,16 | +1,18 % | SAR 35,54 | SAR 36,22 | SAR 35,48 | 151,67K |
| 2026-08-24 | SAR 35,74 | +1,82 % | SAR 35,18 | SAR 35,84 | SAR 35,16 | 120,01K |
| 2026-08-23 | SAR 35,10 | -0,17 % | SAR 35,10 | SAR 35,42 | SAR 35,06 | 39,82K |
| 2026-08-20 | SAR 35,16 | +0,92 % | SAR 34,80 | SAR 35,20 | SAR 34,76 | 55,32K |
| 2026-08-19 | SAR 34,84 | +1,16 % | SAR 34,42 | SAR 35,24 | SAR 34,40 | 115,59K |
| 2026-08-18 | SAR 34,44 | -0,17 % | SAR 34,44 | SAR 34,80 | SAR 34,40 | 58,01K |
| 2026-08-17 | SAR 34,50 | +0,88 % | SAR 34,46 | SAR 34,70 | SAR 34,26 | 92,69K |
| 2026-08-16 | SAR 34,20 | 0,00 % | SAR 34,20 | SAR 34,20 | SAR 34,20 | 0 |
| 2026-08-13 | SAR 34,20 | -0,29 % | SAR 34,16 | SAR 34,90 | SAR 34,00 | 155,59K |
| 2026-08-12 | SAR 34,30 | +0,53 % | SAR 34,00 | SAR 34,88 | SAR 34,00 | 121,51K |
| 2026-08-11 | SAR 34,12 | -2,29 % | SAR 34,94 | SAR 35,38 | SAR 34,10 | 245,80K |
| 2026-08-10 | SAR 34,92 | -2,24 % | SAR 35,60 | SAR 35,72 | SAR 34,92 | 159,92K |
| 2026-08-09 | SAR 35,72 | +0,90 % | SAR 35,12 | SAR 35,72 | SAR 34,80 | 185,93K |
| 2026-08-06 | SAR 35,40 | -1,17 % | SAR 35,54 | SAR 35,90 | SAR 35,00 | 73,45K |
| 2026-08-05 | SAR 35,82 | +1,19 % | SAR 35,40 | SAR 36,20 | SAR 35,30 | 100,85K |
| 2026-08-04 | SAR 35,40 | +0,85 % | SAR 35,10 | SAR 35,50 | SAR 34,90 | 121,04K |
| 2026-08-03 | SAR 35,10 | 0,00 % | SAR 35,26 | SAR 35,60 | SAR 35,08 | 96,36K |
| 2026-08-02 | SAR 35,10 | +0,46 % | SAR 34,50 | SAR 35,40 | SAR 34,50 | 80,67K |
| 2026-07-30 | SAR 34,94 | +2,10 % | SAR 34,50 | SAR 35,96 | SAR 34,30 | 93,14K |
| 2026-07-29 | SAR 34,22 | -1,33 % | SAR 34,66 | SAR 34,86 | SAR 34,08 | 96,13K |
| 2026-07-28 | SAR 34,68 | +0,12 % | SAR 34,58 | SAR 36,00 | SAR 34,04 | 130,67K |
| 2026-07-27 | SAR 34,64 | +0,64 % | SAR 34,92 | SAR 35,00 | SAR 34,44 | 52,98K |
| 2026-07-26 | SAR 34,42 | -0,17 % | SAR 34,02 | SAR 34,60 | SAR 34,02 | 67,02K |
| 2026-07-23 | SAR 34,48 | +0,23 % | SAR 34,50 | SAR 35,10 | SAR 34,34 | 42,21K |
| 2026-07-22 | SAR 34,40 | -0,81 % | SAR 34,68 | SAR 35,02 | SAR 34,40 | 51,90K |
| 2026-07-21 | SAR 34,68 | +0,99 % | SAR 34,36 | SAR 36,00 | SAR 34,08 | 86,97K |
| 2026-07-20 | SAR 34,34 | -1,89 % | SAR 35,00 | SAR 35,28 | SAR 34,34 | 92,98K |
| 2026-07-19 | SAR 35,00 | +0,69 % | SAR 34,70 | SAR 35,10 | SAR 33,96 | 96,96K |
| 2026-07-16 | SAR 34,76 | -1,03 % | SAR 35,02 | SAR 35,30 | SAR 34,76 | 39,03K |
| 2026-07-15 | SAR 35,12 | -0,17 % | SAR 35,02 | SAR 35,50 | SAR 34,80 | 116,43K |
| 2026-07-14 | SAR 35,18 | -1,73 % | SAR 35,32 | SAR 36,00 | SAR 35,04 | 71,06K |
| 2026-07-13 | SAR 35,80 | +0,11 % | SAR 35,60 | SAR 36,00 | SAR 35,48 | 51,73K |
| 2026-07-12 | SAR 35,76 | -0,06 % | SAR 36,00 | SAR 36,00 | SAR 35,74 | 24,18K |
| 2026-07-09 | SAR 35,78 | -0,94 % | SAR 36,08 | SAR 36,50 | SAR 35,78 | 42,45K |
| 2026-07-08 | SAR 36,12 | +0,17 % | SAR 36,20 | SAR 36,50 | SAR 36,00 | 64,03K |
| 2026-07-07 | SAR 36,06 | 0,00 % | SAR 36,04 | SAR 36,60 | SAR 36,04 | 78,03K |
| 2026-07-06 | SAR 36,06 | -0,11 % | SAR 36,02 | SAR 36,28 | SAR 35,98 | 88,47K |
| 2026-07-05 | SAR 36,10 | -0,77 % | SAR 36,38 | SAR 36,60 | SAR 35,90 | 57,17K |
| 2026-07-02 | SAR 36,38 | -1,03 % | SAR 36,76 | SAR 37,00 | SAR 36,14 | 63,84K |
| 2026-07-01 | SAR 36,76 | +0,11 % | SAR 36,66 | SAR 36,92 | SAR 36,50 | 50,68K |
| 2026-06-30 | SAR 36,72 | -0,76 % | SAR 37,00 | SAR 37,26 | SAR 36,72 | 48,96K |
| 2026-06-29 | SAR 37,00 | +0,54 % | SAR 36,80 | SAR 37,00 | SAR 36,66 | 36,26K |
| 2026-06-28 | SAR 36,80 | -1,34 % | SAR 37,02 | SAR 37,30 | SAR 36,80 | 34,60K |
| 2026-06-25 | SAR 37,30 | -1,74 % | SAR 37,78 | SAR 38,00 | SAR 37,30 | 44,75K |
| 2026-06-24 | SAR 37,96 | +1,12 % | SAR 37,54 | SAR 38,06 | SAR 37,52 | 36,46K |
| 2026-06-23 | SAR 37,54 | -1,98 % | SAR 37,96 | SAR 38,20 | SAR 37,44 | 89,35K |
| 2026-06-22 | SAR 38,30 | +1,11 % | SAR 37,76 | SAR 38,50 | SAR 37,50 | 118,90K |
| 2026-06-21 | SAR 37,88 | -0,84 % | SAR 37,98 | SAR 38,52 | SAR 37,82 | 81,93K |
| 2026-06-18 | SAR 38,20 | -1,65 % | SAR 38,64 | SAR 39,00 | SAR 38,12 | 119,56K |
| 2026-06-17 | SAR 38,84 | +0,99 % | SAR 38,40 | SAR 39,22 | SAR 38,00 | 336,69K |
| 2026-06-16 | SAR 38,46 | -0,21 % | SAR 38,50 | SAR 38,60 | SAR 37,94 | 230,63K |
| 2026-06-15 | SAR 38,54 | +5,13 % | SAR 36,66 | SAR 38,80 | SAR 36,66 | 405,50K |
| 2026-06-14 | SAR 36,66 | +0,33 % | SAR 36,54 | SAR 36,96 | SAR 36,54 | 49,65K |
| 2026-06-11 | SAR 36,54 | -0,05 % | SAR 36,54 | SAR 36,94 | SAR 36,50 | 85,89K |
| 2026-06-10 | SAR 36,56 | -0,65 % | SAR 36,80 | SAR 36,84 | SAR 36,38 | 82,42K |
| 2026-06-09 | SAR 36,80 | +1,04 % | SAR 36,54 | SAR 36,94 | SAR 36,54 | 56,65K |
| 2026-06-08 | SAR 36,42 | -0,05 % | SAR 36,50 | SAR 36,98 | SAR 36,12 | 91,31K |
| 2026-06-07 | SAR 36,44 | -1,41 % | SAR 36,78 | SAR 36,90 | SAR 36,34 | 50,04K |
| 2026-06-04 | SAR 36,96 | +0,82 % | SAR 36,60 | SAR 36,98 | SAR 36,18 | 184,15K |
| 2026-06-03 | SAR 36,66 | +3,62 % | SAR 35,18 | SAR 36,68 | SAR 35,02 | 277,07K |
| 2026-06-02 | SAR 35,38 | -0,95 % | SAR 35,70 | SAR 35,98 | SAR 35,38 | 84,98K |
| 2026-06-01 | SAR 35,72 | -1,38 % | SAR 36,22 | SAR 36,22 | SAR 35,70 | 106,58K |
| 2026-05-31 | SAR 36,22 | +0,67 % | SAR 36,26 | SAR 37,00 | SAR 35,98 | 152,20K |
| 2026-05-28 | SAR 35,98 | 0,00 % | SAR 35,98 | SAR 35,98 | SAR 35,98 | 0 |