Derayah Financial Company 4084
TADAWUL · Saudi-Arabien · Finanzen
SAR 19,16-0,09 (-0,47 %)
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 19,16 | -0,47 % | SAR 19,30 | SAR 19,37 | SAR 19,04 | 496,56K |
| 2026-09-30 | SAR 19,25 | -4,61 % | SAR 20,15 | SAR 20,15 | SAR 19,02 | 1,56M |
| 2026-09-29 | SAR 20,18 | -2,04 % | SAR 20,44 | SAR 20,50 | SAR 20,11 | 521,93K |
| 2026-09-28 | SAR 20,60 | -1,48 % | SAR 20,70 | SAR 20,85 | SAR 20,25 | 696,88K |
| 2026-09-27 | SAR 20,91 | +0,10 % | SAR 20,90 | SAR 20,91 | SAR 20,57 | 146,14K |
| 2026-09-24 | SAR 20,89 | -0,33 % | SAR 20,94 | SAR 21,00 | SAR 20,74 | 234,06K |
| 2026-09-22 | SAR 20,96 | +2,00 % | SAR 20,55 | SAR 21,00 | SAR 20,55 | 363,02K |
| 2026-09-21 | SAR 20,55 | -0,15 % | SAR 20,58 | SAR 20,80 | SAR 20,55 | 192,65K |
| 2026-09-20 | SAR 20,58 | -1,06 % | SAR 20,71 | SAR 20,75 | SAR 20,46 | 202,21K |
| 2026-09-17 | SAR 20,80 | -1,79 % | SAR 21,18 | SAR 21,18 | SAR 20,70 | 305,69K |
| 2026-09-16 | SAR 21,18 | +1,05 % | SAR 20,98 | SAR 21,18 | SAR 20,80 | 227,57K |
| 2026-09-15 | SAR 20,96 | -1,69 % | SAR 21,20 | SAR 21,30 | SAR 20,82 | 288,39K |
| 2026-09-14 | SAR 21,32 | +0,14 % | SAR 21,30 | SAR 21,44 | SAR 21,11 | 103,84K |
| 2026-09-13 | SAR 21,29 | -2,56 % | SAR 21,79 | SAR 21,79 | SAR 21,21 | 213,98K |
| 2026-09-10 | SAR 21,85 | 0,00 % | SAR 21,85 | SAR 21,95 | SAR 21,81 | 159,17K |
| 2026-09-09 | SAR 21,85 | -1,18 % | SAR 22,19 | SAR 22,20 | SAR 21,85 | 166,75K |
| 2026-09-08 | SAR 22,11 | -0,54 % | SAR 22,11 | SAR 22,30 | SAR 22,00 | 465,08K |
| 2026-09-07 | SAR 22,23 | +0,09 % | SAR 22,22 | SAR 22,28 | SAR 22,10 | 143,81K |
| 2026-09-06 | SAR 22,21 | 0,00 % | SAR 22,34 | SAR 22,61 | SAR 22,09 | 641,52K |
| 2026-09-03 | SAR 22,21 | -0,67 % | SAR 22,34 | SAR 22,61 | SAR 22,09 | 641,52K |
| 2026-09-02 | SAR 22,36 | -0,62 % | SAR 22,40 | SAR 22,75 | SAR 22,25 | 529,74K |
| 2026-09-01 | SAR 22,50 | -0,18 % | SAR 22,54 | SAR 22,56 | SAR 22,28 | 284,26K |
| 2026-08-31 | SAR 22,54 | +0,13 % | SAR 22,50 | SAR 22,71 | SAR 22,29 | 743,74K |
| 2026-08-30 | SAR 22,51 | +1,49 % | SAR 22,18 | SAR 22,65 | SAR 22,18 | 797,45K |
| 2026-08-27 | SAR 22,18 | +1,46 % | SAR 22,22 | SAR 22,31 | SAR 21,81 | 791,46K |
| 2026-08-26 | SAR 21,86 | +4,14 % | SAR 21,10 | SAR 21,94 | SAR 20,96 | 939,13K |
| 2026-08-25 | SAR 20,99 | +0,86 % | SAR 20,83 | SAR 21,01 | SAR 20,79 | 379,28K |
| 2026-08-24 | SAR 20,81 | +1,02 % | SAR 20,62 | SAR 21,03 | SAR 20,61 | 775,80K |
| 2026-08-23 | SAR 20,60 | +1,08 % | SAR 20,38 | SAR 20,64 | SAR 20,38 | 316,83K |
| 2026-08-20 | SAR 20,38 | +0,49 % | SAR 20,47 | SAR 20,52 | SAR 20,34 | 497,56K |
| 2026-08-19 | SAR 20,28 | -1,36 % | SAR 20,54 | SAR 20,56 | SAR 20,20 | 741,16K |
| 2026-08-18 | SAR 20,56 | -0,29 % | SAR 20,62 | SAR 20,78 | SAR 20,49 | 623,49K |
| 2026-08-17 | SAR 20,62 | +1,48 % | SAR 20,64 | SAR 20,68 | SAR 20,50 | 318,80K |
| 2026-08-16 | SAR 20,32 | 0,00 % | SAR 20,32 | SAR 20,32 | SAR 20,32 | 0 |
| 2026-08-13 | SAR 20,32 | +0,05 % | SAR 20,36 | SAR 20,40 | SAR 20,28 | 192,53K |
| 2026-08-12 | SAR 20,31 | -3,61 % | SAR 20,85 | SAR 20,85 | SAR 20,23 | 1,16M |
| 2026-08-11 | SAR 21,07 | +0,29 % | SAR 21,01 | SAR 21,20 | SAR 20,90 | 678,11K |
| 2026-08-10 | SAR 21,01 | +0,62 % | SAR 20,88 | SAR 21,16 | SAR 20,53 | 767,83K |
| 2026-08-09 | SAR 20,88 | 0,00 % | SAR 20,90 | SAR 20,96 | SAR 20,77 | 334,63K |
| 2026-08-06 | SAR 20,88 | -0,52 % | SAR 21,00 | SAR 21,10 | SAR 20,78 | 569,68K |
| 2026-08-05 | SAR 20,99 | -1,08 % | SAR 21,23 | SAR 21,36 | SAR 20,93 | 684,91K |
| 2026-08-04 | SAR 21,22 | +0,38 % | SAR 21,24 | SAR 21,39 | SAR 21,04 | 559,06K |
| 2026-08-03 | SAR 21,14 | +0,76 % | SAR 20,98 | SAR 21,29 | SAR 20,91 | 802,76K |
| 2026-08-02 | SAR 20,98 | -0,19 % | SAR 21,02 | SAR 21,11 | SAR 20,80 | 241,06K |
| 2026-07-30 | SAR 21,02 | +0,29 % | SAR 20,98 | SAR 21,08 | SAR 20,89 | 176,75K |
| 2026-07-29 | SAR 20,96 | -1,46 % | SAR 21,30 | SAR 21,35 | SAR 20,73 | 415,83K |
| 2026-07-28 | SAR 21,27 | -1,76 % | SAR 21,59 | SAR 21,61 | SAR 21,27 | 245,53K |
| 2026-07-27 | SAR 21,65 | -1,05 % | SAR 21,78 | SAR 22,04 | SAR 21,59 | 269,77K |
| 2026-07-26 | SAR 21,88 | +0,27 % | SAR 22,00 | SAR 22,00 | SAR 21,73 | 58,22K |
| 2026-07-23 | SAR 21,82 | -1,45 % | SAR 22,06 | SAR 22,06 | SAR 21,67 | 231,56K |
| 2026-07-22 | SAR 22,14 | +0,18 % | SAR 22,08 | SAR 22,27 | SAR 22,05 | 337,64K |
| 2026-07-21 | SAR 22,10 | +0,27 % | SAR 21,93 | SAR 22,16 | SAR 21,93 | 438,10K |
| 2026-07-20 | SAR 22,04 | -0,63 % | SAR 22,04 | SAR 22,41 | SAR 21,81 | 508,72K |
| 2026-07-19 | SAR 22,18 | -1,11 % | SAR 22,40 | SAR 22,40 | SAR 22,03 | 89,74K |
| 2026-07-16 | SAR 22,43 | +1,49 % | SAR 22,10 | SAR 22,49 | SAR 22,06 | 496,76K |
| 2026-07-15 | SAR 22,10 | -0,18 % | SAR 22,17 | SAR 22,34 | SAR 22,02 | 268,04K |
| 2026-07-14 | SAR 22,14 | 0,00 % | SAR 22,00 | SAR 22,30 | SAR 22,00 | 283,77K |
| 2026-07-13 | SAR 22,14 | +0,68 % | SAR 21,90 | SAR 22,20 | SAR 21,84 | 241,75K |
| 2026-07-12 | SAR 21,99 | -0,27 % | SAR 22,00 | SAR 22,00 | SAR 21,88 | 31,65K |
| 2026-07-09 | SAR 22,05 | +0,32 % | SAR 21,99 | SAR 22,13 | SAR 21,90 | 308,17K |
| 2026-07-08 | SAR 21,98 | -0,99 % | SAR 22,12 | SAR 22,25 | SAR 21,80 | 692,30K |
| 2026-07-07 | SAR 22,20 | +1,93 % | SAR 21,80 | SAR 22,20 | SAR 21,78 | 624,82K |
| 2026-07-06 | SAR 21,78 | -1,00 % | SAR 22,04 | SAR 22,04 | SAR 21,73 | 230,60K |
| 2026-07-05 | SAR 22,00 | +0,09 % | SAR 21,98 | SAR 22,04 | SAR 21,89 | 241,21K |
| 2026-07-02 | SAR 21,98 | -1,92 % | SAR 22,34 | SAR 22,37 | SAR 21,98 | 460,61K |
| 2026-07-01 | SAR 22,41 | +0,86 % | SAR 22,28 | SAR 22,82 | SAR 22,26 | 550,89K |
| 2026-06-30 | SAR 22,22 | +0,82 % | SAR 22,04 | SAR 22,26 | SAR 21,88 | 361,51K |
| 2026-06-29 | SAR 22,04 | -0,72 % | SAR 22,18 | SAR 22,20 | SAR 21,93 | 129,57K |
| 2026-06-28 | SAR 22,20 | -1,55 % | SAR 22,56 | SAR 22,56 | SAR 21,92 | 551,88K |
| 2026-06-25 | SAR 22,55 | +2,17 % | SAR 22,06 | SAR 22,64 | SAR 22,00 | 417,49K |
| 2026-06-24 | SAR 22,07 | +0,32 % | SAR 22,01 | SAR 22,15 | SAR 21,99 | 147,54K |
| 2026-06-23 | SAR 22,00 | -2,27 % | SAR 22,45 | SAR 22,45 | SAR 22,00 | 193,74K |
| 2026-06-22 | SAR 22,51 | +1,17 % | SAR 22,27 | SAR 22,60 | SAR 22,24 | 403,65K |
| 2026-06-21 | SAR 22,25 | -1,29 % | SAR 22,54 | SAR 22,66 | SAR 22,22 | 124,43K |
| 2026-06-18 | SAR 22,54 | -0,97 % | SAR 22,70 | SAR 22,70 | SAR 22,10 | 647,06K |
| 2026-06-17 | SAR 22,76 | +0,09 % | SAR 22,73 | SAR 22,78 | SAR 22,58 | 152,77K |
| 2026-06-16 | SAR 22,74 | +0,22 % | SAR 22,70 | SAR 23,11 | SAR 22,64 | 647,42K |
| 2026-06-15 | SAR 22,69 | +0,67 % | SAR 22,59 | SAR 22,70 | SAR 22,56 | 428,56K |
| 2026-06-14 | SAR 22,54 | +0,94 % | SAR 22,54 | SAR 22,81 | SAR 22,32 | 340,86K |
| 2026-06-11 | SAR 22,33 | +0,04 % | SAR 22,31 | SAR 22,42 | SAR 22,10 | 528,86K |
| 2026-06-10 | SAR 22,32 | -0,84 % | SAR 22,53 | SAR 22,57 | SAR 22,24 | 477,89K |
| 2026-06-09 | SAR 22,51 | +0,04 % | SAR 22,50 | SAR 22,80 | SAR 22,47 | 413,44K |
| 2026-06-08 | SAR 22,50 | -0,92 % | SAR 22,61 | SAR 22,70 | SAR 22,46 | 279,78K |
| 2026-06-07 | SAR 22,71 | -1,17 % | SAR 22,95 | SAR 22,98 | SAR 22,55 | 149,55K |
| 2026-06-04 | SAR 22,98 | -1,33 % | SAR 23,46 | SAR 23,46 | SAR 22,94 | 332,69K |
| 2026-06-03 | SAR 23,29 | -1,23 % | SAR 23,34 | SAR 23,46 | SAR 23,09 | 154,80K |
| 2026-06-02 | SAR 23,58 | +0,99 % | SAR 23,35 | SAR 23,74 | SAR 23,15 | 483,80K |
| 2026-06-01 | SAR 23,35 | +1,26 % | SAR 23,03 | SAR 23,50 | SAR 23,03 | 458,93K |
| 2026-05-31 | SAR 23,06 | -1,33 % | SAR 23,30 | SAR 23,33 | SAR 23,00 | 291,30K |
| 2026-05-28 | SAR 23,37 | 0,00 % | SAR 23,37 | SAR 23,37 | SAR 23,37 | 0 |