Saudi Ground Services Co. 4031
TADAWUL · Saudi-Arabien · Transport
SAR 22,67+0,42 (+1,89 %)
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 22,67 | +1,89 % | SAR 22,39 | SAR 22,67 | SAR 22,38 | 362,76K |
| 2026-09-30 | SAR 22,25 | -1,98 % | SAR 22,60 | SAR 22,80 | SAR 22,25 | 471,94K |
| 2026-09-29 | SAR 22,70 | -0,70 % | SAR 22,73 | SAR 22,86 | SAR 22,70 | 404,00K |
| 2026-09-28 | SAR 22,86 | 0,00 % | SAR 22,80 | SAR 22,86 | SAR 22,60 | 385,45K |
| 2026-09-27 | SAR 22,86 | +0,35 % | SAR 22,78 | SAR 22,99 | SAR 22,58 | 409,90K |
| 2026-09-24 | SAR 22,78 | -0,18 % | SAR 23,43 | SAR 23,57 | SAR 22,74 | 1,37M |
| 2026-09-22 | SAR 22,82 | +9,98 % | SAR 21,50 | SAR 22,82 | SAR 21,50 | 2,52M |
| 2026-09-21 | SAR 20,75 | -3,40 % | SAR 21,48 | SAR 21,48 | SAR 20,73 | 1,08M |
| 2026-09-20 | SAR 21,48 | -1,87 % | SAR 21,95 | SAR 21,95 | SAR 21,35 | 337,00K |
| 2026-09-17 | SAR 21,89 | +2,82 % | SAR 21,27 | SAR 21,99 | SAR 21,26 | 1,24M |
| 2026-09-16 | SAR 21,29 | -0,37 % | SAR 21,18 | SAR 21,68 | SAR 21,18 | 654,15K |
| 2026-09-15 | SAR 21,37 | -2,29 % | SAR 21,90 | SAR 22,02 | SAR 21,26 | 788,73K |
| 2026-09-14 | SAR 21,87 | -1,49 % | SAR 22,19 | SAR 22,21 | SAR 21,84 | 707,62K |
| 2026-09-13 | SAR 22,20 | -2,42 % | SAR 22,50 | SAR 22,54 | SAR 21,99 | 1,14M |
| 2026-09-10 | SAR 22,75 | -2,53 % | SAR 23,33 | SAR 23,43 | SAR 22,75 | 1,27M |
| 2026-09-09 | SAR 23,34 | -2,71 % | SAR 23,99 | SAR 24,00 | SAR 23,31 | 1,53M |
| 2026-09-08 | SAR 23,99 | -2,56 % | SAR 24,59 | SAR 24,59 | SAR 23,96 | 1,42M |
| 2026-09-07 | SAR 24,62 | -5,96 % | SAR 26,10 | SAR 26,10 | SAR 24,52 | 2,75M |
| 2026-09-06 | SAR 26,18 | 0,00 % | SAR 26,76 | SAR 26,90 | SAR 26,18 | 350,18K |
| 2026-09-03 | SAR 26,18 | -2,17 % | SAR 26,76 | SAR 26,90 | SAR 26,18 | 350,18K |
| 2026-09-02 | SAR 26,76 | -1,69 % | SAR 27,06 | SAR 27,12 | SAR 26,76 | 269,09K |
| 2026-09-01 | SAR 27,22 | +0,15 % | SAR 27,22 | SAR 27,22 | SAR 27,04 | 198,29K |
| 2026-08-31 | SAR 27,18 | -0,80 % | SAR 27,38 | SAR 27,38 | SAR 27,12 | 293,34K |
| 2026-08-30 | SAR 27,40 | +0,22 % | SAR 27,40 | SAR 27,64 | SAR 27,40 | 220,51K |
| 2026-08-27 | SAR 27,34 | +0,51 % | SAR 27,28 | SAR 27,48 | SAR 27,18 | 259,48K |
| 2026-08-26 | SAR 27,20 | +0,37 % | SAR 27,14 | SAR 27,34 | SAR 27,12 | 334,40K |
| 2026-08-25 | SAR 27,10 | +0,59 % | SAR 26,94 | SAR 27,10 | SAR 26,80 | 237,28K |
| 2026-08-24 | SAR 26,94 | +0,22 % | SAR 26,98 | SAR 26,98 | SAR 26,72 | 533,63K |
| 2026-08-23 | SAR 26,88 | +0,15 % | SAR 26,84 | SAR 27,18 | SAR 26,78 | 499,58K |
| 2026-08-20 | SAR 26,84 | +0,37 % | SAR 26,74 | SAR 27,02 | SAR 26,64 | 253,68K |
| 2026-08-19 | SAR 26,74 | +1,36 % | SAR 26,46 | SAR 27,00 | SAR 26,14 | 479,02K |
| 2026-08-18 | SAR 26,38 | +1,07 % | SAR 26,08 | SAR 26,38 | SAR 25,82 | 559,15K |
| 2026-08-17 | SAR 26,10 | -0,99 % | SAR 25,96 | SAR 26,20 | SAR 25,82 | 415,65K |
| 2026-08-16 | SAR 26,36 | 0,00 % | SAR 26,36 | SAR 26,36 | SAR 26,36 | 0 |
| 2026-08-13 | SAR 26,36 | -0,60 % | SAR 26,60 | SAR 26,60 | SAR 25,96 | 406,97K |
| 2026-08-12 | SAR 26,52 | +1,53 % | SAR 26,38 | SAR 26,96 | SAR 26,34 | 814,26K |
| 2026-08-11 | SAR 26,12 | +0,54 % | SAR 25,98 | SAR 26,34 | SAR 25,52 | 530,54K |
| 2026-08-10 | SAR 25,98 | +0,70 % | SAR 25,82 | SAR 26,08 | SAR 25,48 | 469,24K |
| 2026-08-09 | SAR 25,80 | -0,46 % | SAR 26,00 | SAR 26,00 | SAR 25,76 | 243,37K |
| 2026-08-06 | SAR 25,92 | -5,68 % | SAR 26,30 | SAR 26,30 | SAR 25,20 | 1,57M |
| 2026-08-05 | SAR 27,48 | -0,29 % | SAR 27,56 | SAR 27,58 | SAR 27,36 | 407,12K |
| 2026-08-04 | SAR 27,56 | -0,14 % | SAR 27,70 | SAR 27,80 | SAR 27,32 | 401,35K |
| 2026-08-03 | SAR 27,60 | +1,02 % | SAR 27,32 | SAR 27,78 | SAR 27,20 | 412,04K |
| 2026-08-02 | SAR 27,32 | +1,11 % | SAR 27,06 | SAR 27,42 | SAR 26,94 | 248,72K |
| 2026-07-30 | SAR 27,02 | -1,24 % | SAR 27,36 | SAR 27,38 | SAR 26,82 | 354,65K |
| 2026-07-29 | SAR 27,36 | -1,16 % | SAR 27,68 | SAR 27,68 | SAR 27,04 | 273,29K |
| 2026-07-28 | SAR 27,68 | -1,35 % | SAR 28,00 | SAR 28,00 | SAR 27,50 | 168,85K |
| 2026-07-27 | SAR 28,06 | +0,57 % | SAR 27,96 | SAR 28,18 | SAR 27,78 | 384,95K |
| 2026-07-26 | SAR 27,90 | +0,36 % | SAR 27,82 | SAR 27,96 | SAR 27,60 | 145,92K |
| 2026-07-23 | SAR 27,80 | +1,02 % | SAR 27,52 | SAR 27,84 | SAR 27,38 | 175,99K |
| 2026-07-22 | SAR 27,52 | +1,18 % | SAR 27,20 | SAR 27,68 | SAR 27,10 | 902,87K |
| 2026-07-21 | SAR 27,20 | -1,52 % | SAR 27,60 | SAR 27,62 | SAR 27,18 | 441,08K |
| 2026-07-20 | SAR 27,62 | -0,65 % | SAR 27,90 | SAR 28,00 | SAR 27,52 | 268,50K |
| 2026-07-19 | SAR 27,80 | -1,63 % | SAR 28,22 | SAR 28,22 | SAR 27,74 | 217,91K |
| 2026-07-16 | SAR 28,26 | +0,21 % | SAR 28,28 | SAR 28,34 | SAR 28,08 | 272,09K |
| 2026-07-15 | SAR 28,20 | -1,19 % | SAR 28,54 | SAR 28,56 | SAR 28,20 | 304,29K |
| 2026-07-14 | SAR 28,54 | -1,86 % | SAR 28,92 | SAR 28,98 | SAR 28,34 | 337,65K |
| 2026-07-13 | SAR 29,08 | +0,07 % | SAR 29,28 | SAR 29,28 | SAR 28,92 | 232,68K |
| 2026-07-12 | SAR 29,06 | -1,69 % | SAR 29,44 | SAR 29,44 | SAR 28,78 | 537,41K |
| 2026-07-09 | SAR 29,56 | -1,07 % | SAR 29,82 | SAR 29,82 | SAR 29,46 | 283,53K |
| 2026-07-08 | SAR 29,88 | -1,58 % | SAR 30,10 | SAR 30,10 | SAR 29,68 | 303,92K |
| 2026-07-07 | SAR 30,36 | -0,72 % | SAR 30,44 | SAR 30,52 | SAR 30,00 | 421,38K |
| 2026-07-06 | SAR 30,58 | -1,23 % | SAR 30,98 | SAR 30,98 | SAR 30,48 | 329,40K |
| 2026-07-05 | SAR 30,96 | -1,40 % | SAR 31,40 | SAR 31,44 | SAR 30,96 | 240,92K |
| 2026-07-02 | SAR 31,40 | -0,06 % | SAR 31,42 | SAR 31,44 | SAR 31,26 | 128,53K |
| 2026-07-01 | SAR 31,42 | +1,22 % | SAR 31,04 | SAR 31,42 | SAR 31,00 | 145,30K |
| 2026-06-30 | SAR 31,04 | 0,00 % | SAR 31,04 | SAR 31,28 | SAR 30,90 | 198,31K |
| 2026-06-29 | SAR 31,04 | -0,96 % | SAR 31,34 | SAR 31,34 | SAR 30,86 | 298,90K |
| 2026-06-28 | SAR 31,34 | 0,00 % | SAR 31,50 | SAR 31,52 | SAR 31,16 | 110,61K |
| 2026-06-25 | SAR 31,34 | +0,64 % | SAR 31,14 | SAR 31,70 | SAR 31,04 | 242,32K |
| 2026-06-24 | SAR 31,14 | -0,95 % | SAR 31,12 | SAR 31,46 | SAR 31,12 | 208,46K |
| 2026-06-23 | SAR 31,44 | -0,51 % | SAR 31,70 | SAR 31,70 | SAR 31,10 | 268,21K |
| 2026-06-22 | SAR 31,60 | -0,50 % | SAR 31,90 | SAR 32,06 | SAR 31,54 | 342,90K |
| 2026-06-21 | SAR 31,76 | -0,31 % | SAR 31,78 | SAR 32,00 | SAR 31,76 | 172,14K |
| 2026-06-18 | SAR 31,86 | -0,44 % | SAR 32,08 | SAR 32,20 | SAR 31,86 | 298,18K |
| 2026-06-17 | SAR 32,00 | -0,87 % | SAR 32,12 | SAR 32,46 | SAR 31,92 | 507,99K |
| 2026-06-16 | SAR 32,28 | -1,82 % | SAR 32,98 | SAR 32,98 | SAR 32,28 | 651,52K |
| 2026-06-15 | SAR 32,88 | +4,45 % | SAR 31,98 | SAR 32,92 | SAR 31,90 | 2,81M |
| 2026-06-14 | SAR 31,48 | +0,83 % | SAR 31,90 | SAR 32,04 | SAR 31,40 | 580,03K |
| 2026-06-11 | SAR 31,22 | -0,57 % | SAR 31,14 | SAR 31,54 | SAR 31,14 | 411,55K |
| 2026-06-10 | SAR 31,40 | -2,12 % | SAR 32,16 | SAR 32,16 | SAR 31,30 | 413,59K |
| 2026-06-09 | SAR 32,08 | +2,04 % | SAR 31,50 | SAR 32,10 | SAR 31,50 | 522,16K |
| 2026-06-08 | SAR 31,44 | -0,57 % | SAR 31,16 | SAR 31,52 | SAR 30,92 | 363,03K |
| 2026-06-07 | SAR 31,62 | -0,44 % | SAR 31,60 | SAR 31,76 | SAR 31,36 | 242,67K |
| 2026-06-04 | SAR 31,76 | +0,44 % | SAR 31,64 | SAR 31,92 | SAR 31,50 | 274,80K |
| 2026-06-03 | SAR 31,62 | -1,19 % | SAR 31,94 | SAR 32,04 | SAR 31,62 | 478,77K |
| 2026-06-02 | SAR 32,00 | -0,50 % | SAR 32,14 | SAR 32,30 | SAR 31,88 | 607,17K |
| 2026-06-01 | SAR 32,16 | -0,12 % | SAR 32,28 | SAR 32,48 | SAR 31,86 | 1,12M |
| 2026-05-31 | SAR 32,20 | +2,81 % | SAR 32,70 | SAR 33,20 | SAR 32,16 | 1,57M |
| 2026-05-28 | SAR 31,32 | 0,00 % | SAR 31,32 | SAR 31,32 | SAR 31,32 | 0 |