National Shipping Co. of Saudi Arabia 4030
TADAWUL · Saudi-Arabien · Transport
SAR 35,58+0,20 (+0,57 %)
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 35,58 | +0,57 % | SAR 35,42 | SAR 35,80 | SAR 35,34 | 871,49K |
| 2026-09-30 | SAR 35,38 | -3,33 % | SAR 36,62 | SAR 36,76 | SAR 34,96 | 1,42M |
| 2026-09-29 | SAR 36,60 | +0,27 % | SAR 36,52 | SAR 36,88 | SAR 36,52 | 829,58K |
| 2026-09-28 | SAR 36,50 | +0,33 % | SAR 36,38 | SAR 36,50 | SAR 36,20 | 1,88M |
| 2026-09-27 | SAR 36,38 | +1,06 % | SAR 36,40 | SAR 36,50 | SAR 36,14 | 1,69M |
| 2026-09-24 | SAR 36,00 | +1,29 % | SAR 35,84 | SAR 36,32 | SAR 35,64 | 1,26M |
| 2026-09-22 | SAR 35,54 | +0,34 % | SAR 35,60 | SAR 35,72 | SAR 35,42 | 773,74K |
| 2026-09-21 | SAR 35,42 | +1,03 % | SAR 35,20 | SAR 35,74 | SAR 35,10 | 1,18M |
| 2026-09-20 | SAR 35,06 | -0,40 % | SAR 35,00 | SAR 35,24 | SAR 34,90 | 572,50K |
| 2026-09-17 | SAR 35,20 | +2,03 % | SAR 34,60 | SAR 35,26 | SAR 34,60 | 1,08M |
| 2026-09-16 | SAR 34,50 | +0,47 % | SAR 34,34 | SAR 35,48 | SAR 34,34 | 2,78M |
| 2026-09-15 | SAR 34,34 | -1,27 % | SAR 34,60 | SAR 34,68 | SAR 34,00 | 1,36M |
| 2026-09-14 | SAR 34,78 | -0,63 % | SAR 34,98 | SAR 35,02 | SAR 34,70 | 1,10M |
| 2026-09-13 | SAR 35,00 | -4,48 % | SAR 34,98 | SAR 35,50 | SAR 34,88 | 2,31M |
| 2026-09-10 | SAR 36,64 | +1,27 % | SAR 36,26 | SAR 36,64 | SAR 36,26 | 2,70M |
| 2026-09-09 | SAR 36,18 | +0,17 % | SAR 36,18 | SAR 36,28 | SAR 36,12 | 1,20M |
| 2026-09-08 | SAR 36,12 | +0,39 % | SAR 36,12 | SAR 36,24 | SAR 35,98 | 987,83K |
| 2026-09-07 | SAR 35,98 | +2,74 % | SAR 36,18 | SAR 36,40 | SAR 35,78 | 2,82M |
| 2026-09-06 | SAR 35,02 | 0,00 % | SAR 35,52 | SAR 35,78 | SAR 34,94 | 1,13M |
| 2026-09-03 | SAR 35,02 | -1,57 % | SAR 35,52 | SAR 35,78 | SAR 34,94 | 1,13M |
| 2026-09-02 | SAR 35,58 | +0,62 % | SAR 35,42 | SAR 36,22 | SAR 35,40 | 1,89M |
| 2026-09-01 | SAR 35,36 | +0,40 % | SAR 35,32 | SAR 35,60 | SAR 35,20 | 1,45M |
| 2026-08-31 | SAR 35,22 | -0,23 % | SAR 35,14 | SAR 35,84 | SAR 35,10 | 1,31M |
| 2026-08-30 | SAR 35,30 | -1,67 % | SAR 35,88 | SAR 35,88 | SAR 35,10 | 1,35M |
| 2026-08-27 | SAR 35,90 | -0,39 % | SAR 36,04 | SAR 36,08 | SAR 35,68 | 1,33M |
| 2026-08-26 | SAR 36,04 | -2,28 % | SAR 36,74 | SAR 36,74 | SAR 35,62 | 2,80M |
| 2026-08-25 | SAR 36,88 | +0,77 % | SAR 36,00 | SAR 37,14 | SAR 35,90 | 3,52M |
| 2026-08-24 | SAR 36,60 | -1,88 % | SAR 36,90 | SAR 37,44 | SAR 36,40 | 4,63M |
| 2026-08-23 | SAR 37,30 | +9,45 % | SAR 34,70 | SAR 37,48 | SAR 34,50 | 11,41M |
| 2026-08-20 | SAR 34,08 | +3,15 % | SAR 33,12 | SAR 34,14 | SAR 33,12 | 4,44M |
| 2026-08-19 | SAR 33,04 | +2,35 % | SAR 32,30 | SAR 33,22 | SAR 32,30 | 3,24M |
| 2026-08-18 | SAR 32,28 | +1,77 % | SAR 31,72 | SAR 32,48 | SAR 31,72 | 2,29M |
| 2026-08-17 | SAR 31,72 | +2,99 % | SAR 30,98 | SAR 31,72 | SAR 30,98 | 1,84M |
| 2026-08-16 | SAR 30,80 | 0,00 % | SAR 30,80 | SAR 30,80 | SAR 30,80 | 0 |
| 2026-08-13 | SAR 30,80 | +0,20 % | SAR 30,76 | SAR 30,98 | SAR 30,34 | 1,41M |
| 2026-08-12 | SAR 30,74 | -1,16 % | SAR 31,08 | SAR 31,16 | SAR 30,70 | 1,72M |
| 2026-08-11 | SAR 31,10 | +1,44 % | SAR 30,98 | SAR 31,28 | SAR 30,82 | 1,84M |
| 2026-08-10 | SAR 30,66 | +2,27 % | SAR 30,16 | SAR 30,78 | SAR 30,00 | 1,66M |
| 2026-08-09 | SAR 29,98 | -0,86 % | SAR 30,40 | SAR 30,46 | SAR 29,80 | 1,62M |
| 2026-08-06 | SAR 30,24 | -2,39 % | SAR 30,98 | SAR 30,98 | SAR 30,06 | 2,23M |
| 2026-08-05 | SAR 30,98 | -0,71 % | SAR 31,40 | SAR 31,44 | SAR 30,82 | 2,76M |
| 2026-08-04 | SAR 31,20 | +1,17 % | SAR 31,00 | SAR 31,64 | SAR 30,74 | 3,67M |
| 2026-08-03 | SAR 30,84 | +1,92 % | SAR 30,30 | SAR 31,16 | SAR 30,22 | 3,51M |
| 2026-08-02 | SAR 30,26 | -2,70 % | SAR 31,02 | SAR 31,06 | SAR 29,74 | 3,31M |
| 2026-07-30 | SAR 31,10 | -3,60 % | SAR 32,40 | SAR 32,40 | SAR 31,10 | 3,26M |
| 2026-07-29 | SAR 32,26 | -2,83 % | SAR 33,30 | SAR 33,30 | SAR 31,62 | 5,85M |
| 2026-07-28 | SAR 33,20 | -0,78 % | SAR 33,46 | SAR 33,82 | SAR 33,14 | 2,98M |
| 2026-07-27 | SAR 33,46 | +1,46 % | SAR 33,00 | SAR 33,56 | SAR 32,84 | 2,97M |
| 2026-07-26 | SAR 32,98 | +1,48 % | SAR 32,46 | SAR 33,06 | SAR 32,40 | 2,05M |
| 2026-07-23 | SAR 32,50 | -1,69 % | SAR 32,50 | SAR 32,80 | SAR 32,40 | 1,46M |
| 2026-07-22 | SAR 33,06 | +1,72 % | SAR 32,62 | SAR 33,20 | SAR 32,40 | 818,10K |
| 2026-07-21 | SAR 32,50 | -1,75 % | SAR 32,88 | SAR 33,00 | SAR 32,08 | 1,17M |
| 2026-07-20 | SAR 33,08 | -1,84 % | SAR 33,66 | SAR 33,66 | SAR 32,98 | 1,16M |
| 2026-07-19 | SAR 33,70 | +1,69 % | SAR 33,48 | SAR 33,80 | SAR 32,92 | 2,24M |
| 2026-07-16 | SAR 33,14 | +1,41 % | SAR 32,72 | SAR 33,22 | SAR 32,72 | 1,69M |
| 2026-07-15 | SAR 32,68 | +2,06 % | SAR 32,00 | SAR 33,00 | SAR 31,94 | 1,95M |
| 2026-07-14 | SAR 32,02 | +0,31 % | SAR 31,88 | SAR 32,16 | SAR 31,88 | 1,40M |
| 2026-07-13 | SAR 31,92 | -0,25 % | SAR 32,00 | SAR 32,22 | SAR 31,92 | 971,45K |
| 2026-07-12 | SAR 32,00 | 0,00 % | SAR 31,92 | SAR 32,44 | SAR 31,90 | 970,37K |
| 2026-07-09 | SAR 32,00 | -0,62 % | SAR 32,08 | SAR 32,28 | SAR 31,82 | 1,13M |
| 2026-07-08 | SAR 32,20 | +0,94 % | SAR 31,90 | SAR 32,30 | SAR 31,84 | 2,03M |
| 2026-07-07 | SAR 31,90 | -1,54 % | SAR 32,38 | SAR 32,38 | SAR 31,84 | 1,16M |
| 2026-07-06 | SAR 32,40 | +0,31 % | SAR 32,36 | SAR 32,42 | SAR 32,12 | 393,81K |
| 2026-07-05 | SAR 32,30 | -0,43 % | SAR 32,44 | SAR 32,44 | SAR 31,98 | 1,05M |
| 2026-07-02 | SAR 32,44 | 0,00 % | SAR 32,46 | SAR 32,46 | SAR 32,22 | 311,15K |
| 2026-07-01 | SAR 32,44 | +1,69 % | SAR 31,90 | SAR 32,54 | SAR 31,90 | 1,27M |
| 2026-06-30 | SAR 31,90 | 0,00 % | SAR 31,90 | SAR 32,06 | SAR 31,74 | 1,18M |
| 2026-06-29 | SAR 31,90 | -0,81 % | SAR 32,16 | SAR 32,18 | SAR 31,84 | 1,49M |
| 2026-06-28 | SAR 32,16 | -2,31 % | SAR 32,42 | SAR 32,42 | SAR 31,58 | 1,76M |
| 2026-06-25 | SAR 32,92 | -1,44 % | SAR 33,20 | SAR 33,24 | SAR 32,76 | 1,39M |
| 2026-06-24 | SAR 33,40 | +0,60 % | SAR 33,22 | SAR 34,14 | SAR 32,98 | 1,90M |
| 2026-06-23 | SAR 33,20 | -0,54 % | SAR 33,40 | SAR 34,18 | SAR 32,90 | 2,96M |
| 2026-06-22 | SAR 33,38 | +1,64 % | SAR 32,90 | SAR 33,44 | SAR 32,72 | 1,53M |
| 2026-06-21 | SAR 32,84 | +2,82 % | SAR 32,06 | SAR 33,30 | SAR 32,02 | 2,67M |
| 2026-06-18 | SAR 31,94 | 0,00 % | SAR 32,10 | SAR 32,46 | SAR 31,90 | 1,46M |
| 2026-06-17 | SAR 31,94 | +0,19 % | SAR 31,88 | SAR 32,32 | SAR 31,88 | 1,09M |
| 2026-06-16 | SAR 31,88 | +0,13 % | SAR 31,94 | SAR 32,04 | SAR 31,84 | 747,92K |
| 2026-06-15 | SAR 31,84 | -1,30 % | SAR 32,12 | SAR 32,12 | SAR 31,72 | 1,79M |
| 2026-06-14 | SAR 32,26 | -1,83 % | SAR 32,96 | SAR 32,98 | SAR 32,14 | 1,30M |
| 2026-06-11 | SAR 32,86 | -2,49 % | SAR 32,74 | SAR 32,96 | SAR 32,70 | 1,02M |
| 2026-06-10 | SAR 33,70 | -0,53 % | SAR 33,86 | SAR 33,98 | SAR 33,64 | 1,02M |
| 2026-06-09 | SAR 33,88 | +0,71 % | SAR 33,70 | SAR 34,06 | SAR 33,70 | 835,74K |
| 2026-06-08 | SAR 33,64 | +0,84 % | SAR 33,30 | SAR 33,66 | SAR 32,94 | 903,41K |
| 2026-06-07 | SAR 33,36 | -1,36 % | SAR 33,72 | SAR 33,86 | SAR 32,96 | 1,10M |
| 2026-06-04 | SAR 33,82 | -0,53 % | SAR 34,20 | SAR 34,26 | SAR 33,80 | 882,82K |
| 2026-06-03 | SAR 34,00 | -0,47 % | SAR 34,20 | SAR 34,44 | SAR 33,98 | 844,50K |
| 2026-06-02 | SAR 34,16 | +0,41 % | SAR 34,12 | SAR 35,04 | SAR 34,12 | 1,55M |
| 2026-06-01 | SAR 34,02 | +0,65 % | SAR 33,86 | SAR 34,20 | SAR 33,66 | 1,34M |
| 2026-05-31 | SAR 33,80 | 0,00 % | SAR 33,80 | SAR 34,14 | SAR 33,62 | 854,50K |
| 2026-05-28 | SAR 33,80 | 0,00 % | SAR 33,80 | SAR 33,80 | SAR 33,80 | 0 |