MBC Group Company 4072
TADAWUL · Saudi-Arabien · Verbraucherdienstleistungen
SAR 19,38+0,35 (+1,84 %)
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 19,03 | +1,28 % | SAR 18,94 | SAR 19,17 | SAR 18,86 | 63,74K |
| 2026-09-29 | SAR 18,79 | -1,11 % | SAR 19,00 | SAR 19,06 | SAR 18,65 | 66,56K |
| 2026-09-28 | SAR 19,00 | +0,53 % | SAR 18,90 | SAR 19,05 | SAR 18,70 | 63,12K |
| 2026-09-27 | SAR 18,90 | +1,18 % | SAR 18,68 | SAR 18,96 | SAR 18,66 | 71,27K |
| 2026-09-24 | SAR 18,68 | +0,11 % | SAR 18,90 | SAR 19,00 | SAR 18,68 | 40,50K |
| 2026-09-22 | SAR 18,66 | -1,53 % | SAR 18,90 | SAR 18,90 | SAR 18,51 | 42,05K |
| 2026-09-21 | SAR 18,95 | +1,45 % | SAR 18,65 | SAR 19,31 | SAR 18,47 | 169,71K |
| 2026-09-20 | SAR 18,68 | -0,32 % | SAR 18,74 | SAR 18,74 | SAR 18,43 | 83,18K |
| 2026-09-17 | SAR 18,74 | 0,00 % | SAR 18,63 | SAR 18,74 | SAR 18,31 | 186,19K |
| 2026-09-16 | SAR 18,74 | +0,21 % | SAR 18,83 | SAR 18,91 | SAR 18,50 | 99,03K |
| 2026-09-15 | SAR 18,70 | -1,32 % | SAR 18,95 | SAR 19,04 | SAR 18,56 | 245,22K |
| 2026-09-14 | SAR 18,95 | -2,52 % | SAR 19,40 | SAR 19,40 | SAR 18,10 | 285,75K |
| 2026-09-13 | SAR 19,44 | -1,52 % | SAR 19,68 | SAR 19,68 | SAR 19,36 | 96,28K |
| 2026-09-10 | SAR 19,74 | -1,10 % | SAR 19,96 | SAR 19,98 | SAR 19,72 | 104,01K |
| 2026-09-09 | SAR 19,96 | -0,35 % | SAR 20,00 | SAR 20,01 | SAR 19,90 | 105,17K |
| 2026-09-08 | SAR 20,03 | -0,45 % | SAR 20,10 | SAR 20,11 | SAR 19,93 | 154,20K |
| 2026-09-07 | SAR 20,12 | -0,20 % | SAR 20,20 | SAR 20,25 | SAR 20,11 | 68,17K |
| 2026-09-06 | SAR 20,16 | 0,00 % | SAR 20,14 | SAR 20,28 | SAR 20,07 | 63,12K |
| 2026-09-03 | SAR 20,16 | +0,10 % | SAR 20,14 | SAR 20,28 | SAR 20,07 | 63,12K |
| 2026-09-02 | SAR 20,14 | +0,60 % | SAR 20,06 | SAR 20,14 | SAR 19,81 | 210,64K |
| 2026-09-01 | SAR 20,02 | -0,40 % | SAR 20,20 | SAR 20,20 | SAR 19,98 | 104,74K |
| 2026-08-31 | SAR 20,10 | -2,14 % | SAR 20,50 | SAR 20,50 | SAR 20,03 | 252,68K |
| 2026-08-30 | SAR 20,54 | -1,01 % | SAR 20,77 | SAR 20,88 | SAR 20,40 | 133,06K |
| 2026-08-27 | SAR 20,75 | +0,24 % | SAR 20,78 | SAR 20,85 | SAR 20,65 | 103,83K |
| 2026-08-26 | SAR 20,70 | +1,42 % | SAR 20,48 | SAR 20,75 | SAR 20,43 | 219,50K |
| 2026-08-25 | SAR 20,41 | +0,15 % | SAR 20,40 | SAR 20,53 | SAR 20,38 | 106,46K |
| 2026-08-24 | SAR 20,38 | -0,97 % | SAR 20,42 | SAR 20,85 | SAR 20,37 | 254,81K |
| 2026-08-23 | SAR 20,58 | +0,93 % | SAR 20,12 | SAR 20,71 | SAR 20,12 | 153,56K |
| 2026-08-20 | SAR 20,39 | +1,95 % | SAR 20,00 | SAR 20,68 | SAR 20,00 | 228,95K |
| 2026-08-19 | SAR 20,00 | -0,50 % | SAR 20,00 | SAR 20,20 | SAR 19,99 | 103,35K |
| 2026-08-18 | SAR 20,10 | -0,54 % | SAR 20,30 | SAR 20,30 | SAR 19,99 | 84,63K |
| 2026-08-17 | SAR 20,21 | -0,20 % | SAR 20,42 | SAR 20,42 | SAR 20,14 | 72,78K |
| 2026-08-16 | SAR 20,25 | 0,00 % | SAR 20,25 | SAR 20,25 | SAR 20,25 | 0 |
| 2026-08-13 | SAR 20,25 | +0,25 % | SAR 20,14 | SAR 20,47 | SAR 20,03 | 59,27K |
| 2026-08-12 | SAR 20,20 | +0,55 % | SAR 20,07 | SAR 20,33 | SAR 20,00 | 92,68K |
| 2026-08-11 | SAR 20,09 | -1,66 % | SAR 19,99 | SAR 20,23 | SAR 19,32 | 360,97K |
| 2026-08-10 | SAR 20,43 | -2,34 % | SAR 21,00 | SAR 21,01 | SAR 20,41 | 129,00K |
| 2026-08-09 | SAR 20,92 | -1,88 % | SAR 21,44 | SAR 21,44 | SAR 20,88 | 145,95K |
| 2026-08-06 | SAR 21,32 | -0,23 % | SAR 21,30 | SAR 21,42 | SAR 21,20 | 106,28K |
| 2026-08-05 | SAR 21,37 | +1,28 % | SAR 21,45 | SAR 21,45 | SAR 21,13 | 118,08K |
| 2026-08-04 | SAR 21,10 | -0,66 % | SAR 21,05 | SAR 21,35 | SAR 21,05 | 161,95K |
| 2026-08-03 | SAR 21,24 | +2,12 % | SAR 20,80 | SAR 21,50 | SAR 20,68 | 192,57K |
| 2026-08-02 | SAR 20,80 | +3,69 % | SAR 20,06 | SAR 20,82 | SAR 20,06 | 242,80K |
| 2026-07-30 | SAR 20,06 | -0,10 % | SAR 20,08 | SAR 20,26 | SAR 20,06 | 110,07K |
| 2026-07-29 | SAR 20,08 | -1,57 % | SAR 20,40 | SAR 20,45 | SAR 19,98 | 157,20K |
| 2026-07-28 | SAR 20,40 | -2,49 % | SAR 20,99 | SAR 20,99 | SAR 20,35 | 206,08K |
| 2026-07-27 | SAR 20,92 | +0,58 % | SAR 20,82 | SAR 21,17 | SAR 20,80 | 141,20K |
| 2026-07-26 | SAR 20,80 | -0,38 % | SAR 20,88 | SAR 21,17 | SAR 20,77 | 107,93K |
| 2026-07-23 | SAR 20,88 | -0,62 % | SAR 20,84 | SAR 21,01 | SAR 20,73 | 108,83K |
| 2026-07-22 | SAR 21,01 | -1,32 % | SAR 21,22 | SAR 21,30 | SAR 20,92 | 166,90K |
| 2026-07-21 | SAR 21,29 | +1,09 % | SAR 21,06 | SAR 21,74 | SAR 21,06 | 208,21K |
| 2026-07-20 | SAR 21,06 | -2,86 % | SAR 21,40 | SAR 21,68 | SAR 20,90 | 218,65K |
| 2026-07-19 | SAR 21,68 | -0,23 % | SAR 21,73 | SAR 21,86 | SAR 21,30 | 176,69K |
| 2026-07-16 | SAR 21,73 | +2,50 % | SAR 21,11 | SAR 21,98 | SAR 21,11 | 336,09K |
| 2026-07-15 | SAR 21,20 | +0,47 % | SAR 21,08 | SAR 22,58 | SAR 21,08 | 637,48K |
| 2026-07-14 | SAR 21,10 | -4,35 % | SAR 21,85 | SAR 21,93 | SAR 21,10 | 286,22K |
| 2026-07-13 | SAR 22,06 | +5,35 % | SAR 20,94 | SAR 22,89 | SAR 20,88 | 665,89K |
| 2026-07-12 | SAR 20,94 | -1,23 % | SAR 21,18 | SAR 21,20 | SAR 20,89 | 155,86K |
| 2026-07-09 | SAR 21,20 | -1,26 % | SAR 21,59 | SAR 21,65 | SAR 20,96 | 291,35K |
| 2026-07-08 | SAR 21,47 | -2,19 % | SAR 22,00 | SAR 22,00 | SAR 21,47 | 300,23K |
| 2026-07-07 | SAR 21,95 | -0,27 % | SAR 22,02 | SAR 22,24 | SAR 21,91 | 263,79K |
| 2026-07-06 | SAR 22,01 | -3,04 % | SAR 22,70 | SAR 22,71 | SAR 22,00 | 604,49K |
| 2026-07-05 | SAR 22,70 | +0,75 % | SAR 22,60 | SAR 22,91 | SAR 22,20 | 290,18K |
| 2026-07-02 | SAR 22,53 | -1,62 % | SAR 23,02 | SAR 23,02 | SAR 22,53 | 236,35K |
| 2026-07-01 | SAR 22,90 | +0,22 % | SAR 23,00 | SAR 23,22 | SAR 22,87 | 323,17K |
| 2026-06-30 | SAR 22,85 | -0,91 % | SAR 22,90 | SAR 23,22 | SAR 22,78 | 224,88K |
| 2026-06-29 | SAR 23,06 | -1,58 % | SAR 23,46 | SAR 23,57 | SAR 22,95 | 212,67K |
| 2026-06-28 | SAR 23,43 | -0,76 % | SAR 23,88 | SAR 23,88 | SAR 23,38 | 139,48K |
| 2026-06-25 | SAR 23,61 | -0,04 % | SAR 23,64 | SAR 23,93 | SAR 23,58 | 85,94K |
| 2026-06-24 | SAR 23,62 | -1,17 % | SAR 23,90 | SAR 24,00 | SAR 23,50 | 140,41K |
| 2026-06-23 | SAR 23,90 | -0,50 % | SAR 24,14 | SAR 24,17 | SAR 23,86 | 117,19K |
| 2026-06-22 | SAR 24,02 | -1,72 % | SAR 24,31 | SAR 24,46 | SAR 23,90 | 135,05K |
| 2026-06-21 | SAR 24,44 | +0,45 % | SAR 24,34 | SAR 24,50 | SAR 24,30 | 80,75K |
| 2026-06-18 | SAR 24,33 | -0,57 % | SAR 24,41 | SAR 24,56 | SAR 24,20 | 188,01K |
| 2026-06-17 | SAR 24,47 | -1,25 % | SAR 24,76 | SAR 24,76 | SAR 24,40 | 116,34K |
| 2026-06-16 | SAR 24,78 | +0,57 % | SAR 24,64 | SAR 25,30 | SAR 24,64 | 254,28K |
| 2026-06-15 | SAR 24,64 | +1,73 % | SAR 24,30 | SAR 24,89 | SAR 24,30 | 290,10K |
| 2026-06-14 | SAR 24,22 | +1,30 % | SAR 24,20 | SAR 24,47 | SAR 24,11 | 145,65K |
| 2026-06-11 | SAR 23,91 | -0,58 % | SAR 24,03 | SAR 24,22 | SAR 23,89 | 163,18K |
| 2026-06-10 | SAR 24,05 | -1,35 % | SAR 24,39 | SAR 24,39 | SAR 24,05 | 86,72K |
| 2026-06-09 | SAR 24,38 | +1,25 % | SAR 24,10 | SAR 24,48 | SAR 24,10 | 136,20K |
| 2026-06-08 | SAR 24,08 | +0,29 % | SAR 24,10 | SAR 24,27 | SAR 23,99 | 169,31K |
| 2026-06-07 | SAR 24,01 | -0,99 % | SAR 24,20 | SAR 24,33 | SAR 24,00 | 137,58K |
| 2026-06-04 | SAR 24,25 | -1,26 % | SAR 24,56 | SAR 24,59 | SAR 24,20 | 215,49K |
| 2026-06-03 | SAR 24,56 | -1,21 % | SAR 24,86 | SAR 24,92 | SAR 24,52 | 201,80K |
| 2026-06-02 | SAR 24,86 | -1,66 % | SAR 25,28 | SAR 25,32 | SAR 24,86 | 166,23K |
| 2026-06-01 | SAR 25,28 | +1,12 % | SAR 25,00 | SAR 25,50 | SAR 25,00 | 162,98K |
| 2026-05-31 | SAR 25,00 | +1,21 % | SAR 25,00 | SAR 25,40 | SAR 24,80 | 80,31K |
| 2026-05-28 | SAR 24,70 | 0,00 % | SAR 24,70 | SAR 24,70 | SAR 24,70 | 0 |
| 2026-05-27 | SAR 24,70 | 0,00 % | SAR 24,70 | SAR 24,70 | SAR 24,70 | 0 |