Almoosa Health Co. 4018
TADAWUL · Saudi-Arabien · Gesundheitsdienstleistungen
SAR 116,50-1,30 (-1,10 %)
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 116,50 | -1,10 % | SAR 118,50 | SAR 118,60 | SAR 114,30 | 29,81K |
| 2026-09-30 | SAR 117,80 | +6,13 % | SAR 111,00 | SAR 119,20 | SAR 110,70 | 109,01K |
| 2026-09-29 | SAR 111,00 | -1,68 % | SAR 112,90 | SAR 113,60 | SAR 110,40 | 14,03K |
| 2026-09-28 | SAR 112,90 | -1,83 % | SAR 115,00 | SAR 115,00 | SAR 112,80 | 7,56K |
| 2026-09-27 | SAR 115,00 | 0,00 % | SAR 115,00 | SAR 115,80 | SAR 114,00 | 10,64K |
| 2026-09-24 | SAR 115,00 | -0,69 % | SAR 115,30 | SAR 116,00 | SAR 114,80 | 9,66K |
| 2026-09-22 | SAR 115,80 | +0,70 % | SAR 115,20 | SAR 116,00 | SAR 115,20 | 4,33K |
| 2026-09-21 | SAR 115,00 | -1,29 % | SAR 118,00 | SAR 118,00 | SAR 115,00 | 12,86K |
| 2026-09-20 | SAR 116,50 | -1,27 % | SAR 117,00 | SAR 118,50 | SAR 116,00 | 26,17K |
| 2026-09-17 | SAR 118,00 | +2,16 % | SAR 115,00 | SAR 118,00 | SAR 115,00 | 51,98K |
| 2026-09-16 | SAR 115,50 | +0,43 % | SAR 115,00 | SAR 115,90 | SAR 114,80 | 7,06K |
| 2026-09-15 | SAR 115,00 | -1,71 % | SAR 117,00 | SAR 117,50 | SAR 115,00 | 27,77K |
| 2026-09-14 | SAR 117,00 | -0,09 % | SAR 117,50 | SAR 117,70 | SAR 117,00 | 10,04K |
| 2026-09-13 | SAR 117,10 | -0,76 % | SAR 118,00 | SAR 118,00 | SAR 116,70 | 13,63K |
| 2026-09-10 | SAR 118,00 | +0,77 % | SAR 117,20 | SAR 119,00 | SAR 117,20 | 22,45K |
| 2026-09-09 | SAR 117,10 | -1,76 % | SAR 119,20 | SAR 119,20 | SAR 117,10 | 29,79K |
| 2026-09-08 | SAR 119,20 | +0,08 % | SAR 119,10 | SAR 119,20 | SAR 118,00 | 5,08K |
| 2026-09-07 | SAR 119,10 | -0,08 % | SAR 119,00 | SAR 119,50 | SAR 118,50 | 10,48K |
| 2026-09-06 | SAR 119,20 | 0,00 % | SAR 119,30 | SAR 120,10 | SAR 118,60 | 12,14K |
| 2026-09-03 | SAR 119,20 | -0,83 % | SAR 119,30 | SAR 120,10 | SAR 118,60 | 12,14K |
| 2026-09-02 | SAR 120,20 | -1,23 % | SAR 121,70 | SAR 122,00 | SAR 119,50 | 37,32K |
| 2026-09-01 | SAR 121,70 | +2,18 % | SAR 118,70 | SAR 122,50 | SAR 118,20 | 55,21K |
| 2026-08-31 | SAR 119,10 | -0,42 % | SAR 121,00 | SAR 121,00 | SAR 118,70 | 12,11K |
| 2026-08-30 | SAR 119,60 | -1,48 % | SAR 122,00 | SAR 122,30 | SAR 119,00 | 21,13K |
| 2026-08-27 | SAR 121,40 | +0,75 % | SAR 120,20 | SAR 121,90 | SAR 119,60 | 25,43K |
| 2026-08-26 | SAR 120,50 | +0,08 % | SAR 120,40 | SAR 121,80 | SAR 120,00 | 22,78K |
| 2026-08-25 | SAR 120,40 | +1,09 % | SAR 119,10 | SAR 120,80 | SAR 118,80 | 38,74K |
| 2026-08-24 | SAR 119,10 | +0,17 % | SAR 119,30 | SAR 120,00 | SAR 118,00 | 27,60K |
| 2026-08-23 | SAR 118,90 | +1,11 % | SAR 117,20 | SAR 118,90 | SAR 117,20 | 21,43K |
| 2026-08-20 | SAR 117,60 | -0,84 % | SAR 117,70 | SAR 118,80 | SAR 117,20 | 9,58K |
| 2026-08-19 | SAR 118,60 | +1,02 % | SAR 117,50 | SAR 119,10 | SAR 117,30 | 19,14K |
| 2026-08-18 | SAR 117,40 | -0,09 % | SAR 117,00 | SAR 118,50 | SAR 116,70 | 44,75K |
| 2026-08-17 | SAR 117,50 | +1,12 % | SAR 116,80 | SAR 117,80 | SAR 116,30 | 5,59K |
| 2026-08-16 | SAR 116,20 | 0,00 % | SAR 116,20 | SAR 116,20 | SAR 116,20 | 0 |
| 2026-08-13 | SAR 116,20 | -1,27 % | SAR 117,30 | SAR 117,80 | SAR 116,20 | 14,36K |
| 2026-08-12 | SAR 117,70 | +0,09 % | SAR 117,50 | SAR 118,40 | SAR 116,50 | 26,86K |
| 2026-08-11 | SAR 117,60 | -0,59 % | SAR 118,00 | SAR 120,00 | SAR 116,60 | 26,16K |
| 2026-08-10 | SAR 118,30 | -0,84 % | SAR 119,20 | SAR 119,20 | SAR 117,90 | 10,05K |
| 2026-08-09 | SAR 119,30 | -0,08 % | SAR 117,50 | SAR 119,40 | SAR 117,00 | 12,85K |
| 2026-08-06 | SAR 119,40 | -1,40 % | SAR 121,00 | SAR 123,00 | SAR 119,30 | 32,82K |
| 2026-08-05 | SAR 121,10 | +1,42 % | SAR 119,30 | SAR 122,00 | SAR 118,80 | 63,16K |
| 2026-08-04 | SAR 119,40 | +0,93 % | SAR 118,20 | SAR 120,50 | SAR 118,00 | 36,10K |
| 2026-08-03 | SAR 118,30 | +0,77 % | SAR 118,00 | SAR 121,00 | SAR 117,30 | 38,90K |
| 2026-08-02 | SAR 117,40 | +1,21 % | SAR 116,20 | SAR 117,50 | SAR 115,60 | 10,48K |
| 2026-07-30 | SAR 116,00 | +0,09 % | SAR 115,90 | SAR 116,50 | SAR 115,50 | 5,68K |
| 2026-07-29 | SAR 115,90 | -0,94 % | SAR 117,10 | SAR 117,10 | SAR 115,30 | 15,66K |
| 2026-07-28 | SAR 117,00 | -0,34 % | SAR 117,30 | SAR 118,00 | SAR 114,60 | 28,81K |
| 2026-07-27 | SAR 117,40 | +1,03 % | SAR 115,90 | SAR 119,60 | SAR 115,90 | 44,44K |
| 2026-07-26 | SAR 116,20 | -0,43 % | SAR 118,00 | SAR 118,00 | SAR 116,00 | 3,39K |
| 2026-07-23 | SAR 116,70 | -0,26 % | SAR 117,00 | SAR 118,40 | SAR 116,50 | 19,26K |
| 2026-07-22 | SAR 117,00 | +0,09 % | SAR 116,90 | SAR 117,50 | SAR 115,30 | 27,05K |
| 2026-07-21 | SAR 116,90 | +1,21 % | SAR 115,80 | SAR 117,80 | SAR 115,70 | 8,47K |
| 2026-07-20 | SAR 115,50 | -1,37 % | SAR 116,00 | SAR 116,60 | SAR 115,20 | 100,02K |
| 2026-07-19 | SAR 117,10 | -1,01 % | SAR 118,30 | SAR 118,30 | SAR 116,10 | 9,11K |
| 2026-07-16 | SAR 118,30 | +0,25 % | SAR 117,70 | SAR 118,90 | SAR 117,50 | 4,39K |
| 2026-07-15 | SAR 118,00 | -1,42 % | SAR 119,70 | SAR 119,70 | SAR 118,00 | 14,11K |
| 2026-07-14 | SAR 119,70 | +0,08 % | SAR 120,70 | SAR 120,70 | SAR 118,40 | 30,41K |
| 2026-07-13 | SAR 119,60 | -1,32 % | SAR 121,20 | SAR 121,20 | SAR 119,50 | 18,53K |
| 2026-07-12 | SAR 121,20 | +1,34 % | SAR 119,00 | SAR 122,50 | SAR 119,00 | 23,36K |
| 2026-07-09 | SAR 119,60 | 0,00 % | SAR 120,60 | SAR 121,70 | SAR 118,90 | 26,96K |
| 2026-07-08 | SAR 119,60 | -1,16 % | SAR 121,00 | SAR 121,70 | SAR 119,00 | 33,95K |
| 2026-07-07 | SAR 121,00 | -1,22 % | SAR 122,90 | SAR 123,00 | SAR 120,40 | 24,16K |
| 2026-07-06 | SAR 122,50 | +2,60 % | SAR 118,30 | SAR 122,60 | SAR 118,30 | 50,73K |
| 2026-07-05 | SAR 119,40 | +0,51 % | SAR 118,00 | SAR 119,70 | SAR 118,00 | 8,85K |
| 2026-07-02 | SAR 118,80 | -0,34 % | SAR 118,90 | SAR 119,40 | SAR 117,40 | 13,54K |
| 2026-07-01 | SAR 119,20 | +0,17 % | SAR 118,60 | SAR 119,90 | SAR 118,50 | 82,87K |
| 2026-06-30 | SAR 119,00 | +0,51 % | SAR 119,40 | SAR 119,80 | SAR 118,00 | 45,44K |
| 2026-06-29 | SAR 118,40 | -0,92 % | SAR 120,00 | SAR 120,00 | SAR 117,30 | 36,65K |
| 2026-06-28 | SAR 119,50 | +0,76 % | SAR 118,60 | SAR 120,00 | SAR 118,50 | 25,65K |
| 2026-06-25 | SAR 118,60 | -1,00 % | SAR 120,20 | SAR 120,30 | SAR 118,60 | 23,57K |
| 2026-06-24 | SAR 119,80 | +0,50 % | SAR 118,80 | SAR 121,20 | SAR 118,50 | 126,80K |
| 2026-06-23 | SAR 119,20 | -1,08 % | SAR 120,10 | SAR 120,50 | SAR 117,70 | 32,58K |
| 2026-06-22 | SAR 120,50 | 0,00 % | SAR 121,20 | SAR 121,50 | SAR 118,00 | 46,49K |
| 2026-06-21 | SAR 120,50 | -2,03 % | SAR 123,00 | SAR 123,00 | SAR 119,20 | 60,56K |
| 2026-06-18 | SAR 123,00 | +0,82 % | SAR 122,00 | SAR 125,50 | SAR 120,70 | 271,08K |
| 2026-06-17 | SAR 122,00 | +0,91 % | SAR 119,70 | SAR 123,00 | SAR 119,70 | 45,39K |
| 2026-06-16 | SAR 120,90 | -1,23 % | SAR 123,80 | SAR 123,80 | SAR 120,00 | 140,05K |
| 2026-06-15 | SAR 122,40 | +3,20 % | SAR 118,90 | SAR 123,90 | SAR 118,60 | 110,83K |
| 2026-06-14 | SAR 118,60 | +1,28 % | SAR 117,20 | SAR 119,50 | SAR 117,20 | 12,80K |
| 2026-06-11 | SAR 117,10 | -1,10 % | SAR 118,20 | SAR 118,20 | SAR 116,90 | 22,90K |
| 2026-06-10 | SAR 118,40 | -0,59 % | SAR 119,10 | SAR 119,70 | SAR 118,00 | 24,17K |
| 2026-06-09 | SAR 119,10 | +0,59 % | SAR 118,40 | SAR 120,60 | SAR 118,40 | 94,77K |
| 2026-06-08 | SAR 118,40 | -0,67 % | SAR 118,40 | SAR 119,10 | SAR 117,90 | 10,48K |
| 2026-06-07 | SAR 119,20 | +0,17 % | SAR 118,70 | SAR 119,40 | SAR 118,20 | 10,09K |
| 2026-06-04 | SAR 119,00 | -0,17 % | SAR 119,20 | SAR 119,80 | SAR 118,70 | 12,17K |
| 2026-06-03 | SAR 119,20 | -0,67 % | SAR 120,00 | SAR 120,10 | SAR 118,60 | 20,66K |
| 2026-06-02 | SAR 120,00 | -1,07 % | SAR 121,50 | SAR 121,50 | SAR 120,00 | 25,12K |
| 2026-06-01 | SAR 121,30 | -0,98 % | SAR 122,50 | SAR 122,70 | SAR 118,90 | 50,60K |
| 2026-05-31 | SAR 122,50 | +3,46 % | SAR 120,90 | SAR 126,80 | SAR 120,00 | 63,03K |
| 2026-05-28 | SAR 118,40 | 0,00 % | SAR 118,40 | SAR 118,40 | SAR 118,40 | 0 |