United International Holding Co. 4083
TADAWUL · Saudi-Arabien · Finanzen
SAR 27,34+0,64 (+2,40 %)
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 27,34 | +2,40 % | SAR 26,70 | SAR 27,54 | SAR 26,70 | 371,69K |
| 2026-09-30 | SAR 26,70 | -0,82 % | SAR 26,88 | SAR 27,14 | SAR 26,68 | 98,80K |
| 2026-09-29 | SAR 26,92 | -0,96 % | SAR 27,06 | SAR 27,94 | SAR 26,80 | 190,78K |
| 2026-09-28 | SAR 27,18 | -2,23 % | SAR 27,42 | SAR 27,70 | SAR 27,02 | 100,09K |
| 2026-09-27 | SAR 27,80 | +2,21 % | SAR 27,20 | SAR 28,08 | SAR 26,92 | 1,11M |
| 2026-09-24 | SAR 27,20 | -2,23 % | SAR 27,76 | SAR 28,12 | SAR 27,20 | 155,45K |
| 2026-09-22 | SAR 27,82 | -1,00 % | SAR 28,10 | SAR 28,90 | SAR 27,68 | 909,92K |
| 2026-09-21 | SAR 28,10 | +0,07 % | SAR 28,08 | SAR 28,60 | SAR 27,76 | 138,37K |
| 2026-09-20 | SAR 28,08 | +1,59 % | SAR 27,64 | SAR 28,60 | SAR 27,00 | 350,24K |
| 2026-09-17 | SAR 27,64 | -4,03 % | SAR 28,30 | SAR 28,62 | SAR 27,64 | 400,42K |
| 2026-09-16 | SAR 28,80 | +1,12 % | SAR 28,46 | SAR 29,50 | SAR 28,20 | 149,13K |
| 2026-09-15 | SAR 28,48 | -0,63 % | SAR 28,62 | SAR 28,74 | SAR 28,20 | 210,87K |
| 2026-09-14 | SAR 28,66 | -1,85 % | SAR 29,20 | SAR 29,22 | SAR 28,66 | 111,80K |
| 2026-09-13 | SAR 29,20 | -0,34 % | SAR 28,62 | SAR 29,30 | SAR 28,62 | 130,72K |
| 2026-09-10 | SAR 29,30 | -1,28 % | SAR 29,38 | SAR 29,58 | SAR 29,20 | 69,88K |
| 2026-09-09 | SAR 29,68 | -0,67 % | SAR 29,82 | SAR 30,06 | SAR 29,00 | 507,05K |
| 2026-09-08 | SAR 29,88 | -0,13 % | SAR 30,46 | SAR 30,46 | SAR 29,82 | 217,60K |
| 2026-09-07 | SAR 29,92 | +0,34 % | SAR 30,34 | SAR 30,48 | SAR 29,86 | 166,57K |
| 2026-09-06 | SAR 29,82 | 0,00 % | SAR 29,80 | SAR 30,40 | SAR 29,80 | 45,51K |
| 2026-09-03 | SAR 29,82 | -0,53 % | SAR 29,80 | SAR 30,40 | SAR 29,80 | 45,51K |
| 2026-09-02 | SAR 29,98 | -0,13 % | SAR 30,18 | SAR 30,32 | SAR 29,90 | 69,63K |
| 2026-09-01 | SAR 30,02 | +0,60 % | SAR 29,84 | SAR 30,88 | SAR 29,62 | 443,36K |
| 2026-08-31 | SAR 29,84 | -3,43 % | SAR 30,90 | SAR 31,04 | SAR 29,84 | 410,82K |
| 2026-08-30 | SAR 30,90 | -3,13 % | SAR 32,00 | SAR 32,00 | SAR 30,90 | 116,16K |
| 2026-08-27 | SAR 31,90 | -1,05 % | SAR 31,98 | SAR 32,24 | SAR 31,46 | 346,54K |
| 2026-08-26 | SAR 32,24 | +1,38 % | SAR 31,86 | SAR 32,46 | SAR 31,70 | 233,88K |
| 2026-08-25 | SAR 31,80 | +0,25 % | SAR 31,80 | SAR 31,92 | SAR 31,36 | 161,47K |
| 2026-08-24 | SAR 31,72 | +2,32 % | SAR 31,20 | SAR 31,72 | SAR 31,00 | 348,88K |
| 2026-08-23 | SAR 31,00 | +3,47 % | SAR 29,98 | SAR 31,14 | SAR 29,98 | 159,92K |
| 2026-08-20 | SAR 29,96 | -0,79 % | SAR 30,20 | SAR 30,50 | SAR 29,96 | 145,86K |
| 2026-08-19 | SAR 30,20 | -0,13 % | SAR 30,32 | SAR 30,36 | SAR 29,88 | 98,95K |
| 2026-08-18 | SAR 30,24 | -0,20 % | SAR 30,30 | SAR 30,46 | SAR 29,98 | 140,05K |
| 2026-08-17 | SAR 30,30 | +7,37 % | SAR 29,46 | SAR 30,76 | SAR 29,18 | 413,86K |
| 2026-08-16 | SAR 28,22 | 0,00 % | SAR 28,22 | SAR 28,22 | SAR 28,22 | 0 |
| 2026-08-13 | SAR 28,22 | -0,77 % | SAR 28,30 | SAR 28,68 | SAR 28,12 | 83,10K |
| 2026-08-12 | SAR 28,44 | +1,35 % | SAR 28,06 | SAR 28,50 | SAR 27,90 | 182,65K |
| 2026-08-11 | SAR 28,06 | -0,21 % | SAR 28,12 | SAR 28,22 | SAR 27,80 | 322,63K |
| 2026-08-10 | SAR 28,12 | -1,54 % | SAR 28,98 | SAR 28,98 | SAR 27,90 | 356,23K |
| 2026-08-09 | SAR 28,56 | -0,56 % | SAR 28,70 | SAR 28,90 | SAR 28,52 | 434,34K |
| 2026-08-06 | SAR 28,72 | -2,91 % | SAR 29,60 | SAR 29,66 | SAR 28,68 | 184,02K |
| 2026-08-05 | SAR 29,58 | -1,00 % | SAR 29,88 | SAR 30,14 | SAR 29,54 | 139,15K |
| 2026-08-04 | SAR 29,88 | -0,47 % | SAR 30,02 | SAR 30,36 | SAR 29,80 | 482,75K |
| 2026-08-03 | SAR 30,02 | +2,04 % | SAR 29,34 | SAR 30,42 | SAR 29,22 | 285,63K |
| 2026-08-02 | SAR 29,42 | +0,07 % | SAR 29,60 | SAR 29,74 | SAR 29,30 | 164,94K |
| 2026-07-30 | SAR 29,40 | +1,38 % | SAR 29,04 | SAR 29,88 | SAR 28,56 | 294,69K |
| 2026-07-29 | SAR 29,00 | 0,00 % | SAR 29,00 | SAR 29,22 | SAR 28,32 | 195,65K |
| 2026-07-28 | SAR 29,00 | -1,02 % | SAR 29,30 | SAR 29,34 | SAR 28,98 | 167,21K |
| 2026-07-27 | SAR 29,30 | -0,20 % | SAR 29,36 | SAR 29,62 | SAR 29,16 | 169,35K |
| 2026-07-26 | SAR 29,36 | 0,00 % | SAR 29,06 | SAR 29,44 | SAR 29,06 | 141,65K |
| 2026-07-23 | SAR 29,36 | +0,34 % | SAR 29,28 | SAR 29,50 | SAR 29,04 | 158,77K |
| 2026-07-22 | SAR 29,26 | +0,27 % | SAR 29,20 | SAR 29,42 | SAR 29,12 | 83,77K |
| 2026-07-21 | SAR 29,18 | -1,55 % | SAR 29,62 | SAR 29,72 | SAR 29,18 | 204,07K |
| 2026-07-20 | SAR 29,64 | -0,34 % | SAR 29,98 | SAR 30,08 | SAR 29,62 | 135,86K |
| 2026-07-19 | SAR 29,74 | -1,33 % | SAR 30,06 | SAR 30,06 | SAR 29,64 | 259,41K |
| 2026-07-16 | SAR 30,14 | +0,13 % | SAR 30,70 | SAR 30,70 | SAR 29,86 | 196,70K |
| 2026-07-15 | SAR 30,10 | -1,25 % | SAR 30,44 | SAR 30,54 | SAR 30,10 | 236,57K |
| 2026-07-14 | SAR 30,48 | -1,36 % | SAR 30,90 | SAR 31,18 | SAR 30,44 | 338,80K |
| 2026-07-13 | SAR 30,90 | +2,39 % | SAR 30,30 | SAR 31,20 | SAR 30,10 | 590,32K |
| 2026-07-12 | SAR 30,18 | -1,95 % | SAR 30,58 | SAR 30,76 | SAR 30,18 | 357,78K |
| 2026-07-09 | SAR 30,78 | -2,59 % | SAR 31,10 | SAR 31,30 | SAR 30,04 | 1,29M |
| 2026-07-08 | SAR 31,60 | -9,97 % | SAR 33,30 | SAR 33,48 | SAR 31,60 | 3,48M |
| 2026-07-07 | SAR 35,10 | -0,62 % | SAR 35,30 | SAR 35,30 | SAR 34,50 | 299,94K |
| 2026-07-06 | SAR 35,32 | +1,96 % | SAR 34,64 | SAR 36,10 | SAR 34,34 | 390,73K |
| 2026-07-05 | SAR 34,64 | +0,70 % | SAR 34,22 | SAR 35,04 | SAR 34,00 | 231,62K |
| 2026-07-02 | SAR 34,40 | -3,64 % | SAR 35,70 | SAR 35,70 | SAR 34,40 | 371,24K |
| 2026-07-01 | SAR 35,70 | +1,08 % | SAR 35,88 | SAR 37,14 | SAR 35,56 | 900,03K |
| 2026-06-30 | SAR 35,32 | 0,00 % | SAR 35,44 | SAR 36,10 | SAR 35,26 | 220,74K |
| 2026-06-29 | SAR 35,32 | -1,01 % | SAR 35,50 | SAR 35,78 | SAR 35,28 | 187,79K |
| 2026-06-28 | SAR 35,68 | +0,17 % | SAR 35,68 | SAR 36,00 | SAR 35,30 | 67,72K |
| 2026-06-25 | SAR 35,62 | -1,87 % | SAR 36,34 | SAR 36,34 | SAR 35,60 | 178,26K |
| 2026-06-24 | SAR 36,30 | -0,55 % | SAR 36,50 | SAR 36,58 | SAR 35,78 | 583,39K |
| 2026-06-23 | SAR 36,50 | -1,08 % | SAR 36,88 | SAR 37,24 | SAR 36,20 | 244,12K |
| 2026-06-22 | SAR 36,90 | -2,33 % | SAR 37,78 | SAR 37,82 | SAR 36,80 | 262,11K |
| 2026-06-21 | SAR 37,78 | -0,42 % | SAR 37,94 | SAR 38,10 | SAR 37,74 | 91,22K |
| 2026-06-18 | SAR 37,94 | -0,68 % | SAR 38,10 | SAR 38,18 | SAR 37,90 | 127,17K |
| 2026-06-17 | SAR 38,20 | +1,38 % | SAR 37,72 | SAR 38,52 | SAR 37,64 | 345,45K |
| 2026-06-16 | SAR 37,68 | -1,52 % | SAR 38,28 | SAR 38,28 | SAR 37,60 | 407,00K |
| 2026-06-15 | SAR 38,26 | -0,10 % | SAR 38,30 | SAR 38,64 | SAR 38,14 | 420,43K |
| 2026-06-14 | SAR 38,30 | -0,26 % | SAR 38,60 | SAR 38,62 | SAR 38,24 | 323,43K |
| 2026-06-11 | SAR 38,40 | +0,68 % | SAR 38,10 | SAR 38,40 | SAR 37,74 | 283,06K |
| 2026-06-10 | SAR 38,14 | -0,68 % | SAR 38,50 | SAR 38,50 | SAR 38,06 | 145,40K |
| 2026-06-09 | SAR 38,40 | -0,21 % | SAR 38,66 | SAR 39,20 | SAR 38,22 | 194,07K |
| 2026-06-08 | SAR 38,48 | +1,00 % | SAR 37,80 | SAR 38,48 | SAR 37,52 | 201,14K |
| 2026-06-07 | SAR 38,10 | -1,55 % | SAR 38,56 | SAR 38,56 | SAR 37,88 | 149,95K |
| 2026-06-04 | SAR 38,70 | +0,47 % | SAR 38,84 | SAR 38,84 | SAR 38,30 | 140,84K |
| 2026-06-03 | SAR 38,52 | +1,10 % | SAR 38,18 | SAR 39,32 | SAR 38,08 | 502,92K |
| 2026-06-02 | SAR 38,10 | -2,71 % | SAR 39,06 | SAR 39,14 | SAR 38,00 | 252,00K |
| 2026-06-01 | SAR 39,16 | -1,56 % | SAR 39,90 | SAR 39,98 | SAR 39,10 | 291,44K |
| 2026-05-31 | SAR 39,78 | -0,30 % | SAR 40,00 | SAR 40,10 | SAR 39,52 | 197,13K |
| 2026-05-28 | SAR 39,90 | 0,00 % | SAR 39,90 | SAR 39,90 | SAR 39,90 | 0 |