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 18,29 | +0,05 % | SAR 18,28 | SAR 18,50 | SAR 18,00 | 12,23K |
| 2026-09-30 | SAR 18,28 | -1,56 % | SAR 18,55 | SAR 18,63 | SAR 18,12 | 12,77K |
| 2026-09-29 | SAR 18,57 | -0,21 % | SAR 18,69 | SAR 18,69 | SAR 18,30 | 12,83K |
| 2026-09-28 | SAR 18,61 | -1,06 % | SAR 18,54 | SAR 18,85 | SAR 18,54 | 8,98K |
| 2026-09-27 | SAR 18,81 | +0,91 % | SAR 18,62 | SAR 18,98 | SAR 18,51 | 22,13K |
| 2026-09-24 | SAR 18,64 | -0,64 % | SAR 18,76 | SAR 18,87 | SAR 18,56 | 7,02K |
| 2026-09-22 | SAR 18,76 | +1,41 % | SAR 18,52 | SAR 18,80 | SAR 18,52 | 20,06K |
| 2026-09-21 | SAR 18,50 | -0,43 % | SAR 18,47 | SAR 18,63 | SAR 18,47 | 8,53K |
| 2026-09-20 | SAR 18,58 | -1,69 % | SAR 18,90 | SAR 19,00 | SAR 18,39 | 19,48K |
| 2026-09-17 | SAR 18,90 | -1,31 % | SAR 19,00 | SAR 19,14 | SAR 18,66 | 31,33K |
| 2026-09-16 | SAR 19,15 | -1,39 % | SAR 19,10 | SAR 19,49 | SAR 19,07 | 28,92K |
| 2026-09-15 | SAR 19,42 | -0,41 % | SAR 19,50 | SAR 19,77 | SAR 19,00 | 34,12K |
| 2026-09-14 | SAR 19,50 | -0,81 % | SAR 19,06 | SAR 19,80 | SAR 19,06 | 13,27K |
| 2026-09-13 | SAR 19,66 | -1,26 % | SAR 19,95 | SAR 19,95 | SAR 19,00 | 36,94K |
| 2026-09-10 | SAR 19,91 | -0,65 % | SAR 20,19 | SAR 20,19 | SAR 19,91 | 30,02K |
| 2026-09-09 | SAR 20,04 | -1,13 % | SAR 20,20 | SAR 20,37 | SAR 19,98 | 32,77K |
| 2026-09-08 | SAR 20,27 | -0,64 % | SAR 20,40 | SAR 20,40 | SAR 20,16 | 31,75K |
| 2026-09-07 | SAR 20,40 | +1,29 % | SAR 20,31 | SAR 20,70 | SAR 20,18 | 106,53K |
| 2026-09-06 | SAR 20,14 | 0,00 % | SAR 20,00 | SAR 20,16 | SAR 20,00 | 24,17K |
| 2026-09-03 | SAR 20,14 | +0,70 % | SAR 20,00 | SAR 20,16 | SAR 20,00 | 24,17K |
| 2026-09-02 | SAR 20,00 | -0,50 % | SAR 20,27 | SAR 20,27 | SAR 19,90 | 31,17K |
| 2026-09-01 | SAR 20,10 | -0,30 % | SAR 20,29 | SAR 20,35 | SAR 20,08 | 36,85K |
| 2026-08-31 | SAR 20,16 | -0,35 % | SAR 20,17 | SAR 20,44 | SAR 20,10 | 42,79K |
| 2026-08-30 | SAR 20,23 | -0,25 % | SAR 20,30 | SAR 20,40 | SAR 20,20 | 28,55K |
| 2026-08-27 | SAR 20,28 | -0,64 % | SAR 20,41 | SAR 20,49 | SAR 20,26 | 30,46K |
| 2026-08-26 | SAR 20,41 | +0,89 % | SAR 20,21 | SAR 20,42 | SAR 20,15 | 38,80K |
| 2026-08-25 | SAR 20,23 | +1,76 % | SAR 19,88 | SAR 20,40 | SAR 19,76 | 100,69K |
| 2026-08-24 | SAR 19,88 | +1,02 % | SAR 19,95 | SAR 20,39 | SAR 19,70 | 124,01K |
| 2026-08-23 | SAR 19,68 | +1,71 % | SAR 19,35 | SAR 19,75 | SAR 19,35 | 43,65K |
| 2026-08-20 | SAR 19,35 | +1,52 % | SAR 19,00 | SAR 19,50 | SAR 19,00 | 33,56K |
| 2026-08-19 | SAR 19,06 | -0,10 % | SAR 19,10 | SAR 19,39 | SAR 18,91 | 19,55K |
| 2026-08-18 | SAR 19,08 | -2,15 % | SAR 19,50 | SAR 19,54 | SAR 18,91 | 71,14K |
| 2026-08-17 | SAR 19,50 | -2,69 % | SAR 19,74 | SAR 20,13 | SAR 19,31 | 114,94K |
| 2026-08-16 | SAR 20,04 | 0,00 % | SAR 20,04 | SAR 20,04 | SAR 20,04 | 0 |
| 2026-08-13 | SAR 20,04 | -3,38 % | SAR 20,30 | SAR 20,69 | SAR 20,04 | 27,49K |
| 2026-08-12 | SAR 20,74 | 0,00 % | SAR 20,74 | SAR 20,74 | SAR 20,74 | 0 |
| 2026-08-11 | SAR 20,74 | +0,73 % | SAR 20,76 | SAR 20,95 | SAR 20,45 | 30,18K |
| 2026-08-10 | SAR 20,59 | +1,48 % | SAR 20,27 | SAR 20,88 | SAR 20,16 | 25,23K |
| 2026-08-09 | SAR 20,29 | -0,54 % | SAR 20,50 | SAR 20,58 | SAR 20,00 | 41,55K |
| 2026-08-06 | SAR 20,40 | -1,07 % | SAR 20,87 | SAR 20,87 | SAR 20,36 | 23,66K |
| 2026-08-05 | SAR 20,62 | +0,44 % | SAR 20,53 | SAR 20,74 | SAR 20,53 | 19,60K |
| 2026-08-04 | SAR 20,53 | +1,94 % | SAR 20,14 | SAR 20,68 | SAR 20,14 | 44,17K |
| 2026-08-03 | SAR 20,14 | +1,05 % | SAR 19,96 | SAR 20,22 | SAR 19,85 | 46,31K |
| 2026-08-02 | SAR 19,93 | +0,30 % | SAR 19,99 | SAR 20,20 | SAR 19,82 | 34,96K |
| 2026-07-30 | SAR 19,87 | -0,45 % | SAR 19,96 | SAR 20,40 | SAR 19,81 | 32,50K |
| 2026-07-29 | SAR 19,96 | -2,16 % | SAR 20,39 | SAR 20,39 | SAR 19,80 | 14,83K |
| 2026-07-28 | SAR 20,40 | -0,29 % | SAR 20,40 | SAR 20,47 | SAR 20,09 | 24,35K |
| 2026-07-27 | SAR 20,46 | +0,39 % | SAR 20,38 | SAR 20,54 | SAR 20,32 | 21,06K |
| 2026-07-26 | SAR 20,38 | -0,49 % | SAR 20,48 | SAR 20,59 | SAR 20,34 | 16,53K |
| 2026-07-23 | SAR 20,48 | +0,89 % | SAR 20,30 | SAR 20,52 | SAR 20,27 | 18,84K |
| 2026-07-22 | SAR 20,30 | 0,00 % | SAR 20,15 | SAR 20,48 | SAR 20,15 | 33,70K |
| 2026-07-21 | SAR 20,30 | -1,31 % | SAR 20,50 | SAR 20,72 | SAR 20,30 | 19,93K |
| 2026-07-20 | SAR 20,57 | -1,11 % | SAR 20,81 | SAR 20,89 | SAR 20,53 | 31,93K |
| 2026-07-19 | SAR 20,80 | +0,43 % | SAR 20,97 | SAR 21,22 | SAR 20,70 | 43,55K |
| 2026-07-16 | SAR 20,71 | -0,34 % | SAR 20,78 | SAR 21,00 | SAR 20,65 | 28,96K |
| 2026-07-15 | SAR 20,78 | -1,89 % | SAR 21,10 | SAR 21,29 | SAR 20,65 | 46,72K |
| 2026-07-14 | SAR 21,18 | -1,44 % | SAR 21,49 | SAR 21,49 | SAR 21,18 | 23,87K |
| 2026-07-13 | SAR 21,49 | -0,09 % | SAR 21,14 | SAR 21,62 | SAR 21,14 | 42,20K |
| 2026-07-12 | SAR 21,51 | +0,80 % | SAR 21,40 | SAR 21,65 | SAR 21,37 | 16,32K |
| 2026-07-09 | SAR 21,34 | +0,19 % | SAR 21,40 | SAR 21,78 | SAR 21,34 | 41,06K |
| 2026-07-08 | SAR 21,30 | -3,05 % | SAR 21,80 | SAR 22,20 | SAR 21,30 | 45,19K |
| 2026-07-07 | SAR 21,97 | -0,77 % | SAR 22,00 | SAR 22,20 | SAR 21,85 | 48,12K |
| 2026-07-06 | SAR 22,14 | -1,56 % | SAR 22,49 | SAR 22,49 | SAR 22,00 | 66,84K |
| 2026-07-05 | SAR 22,49 | -0,71 % | SAR 22,70 | SAR 23,00 | SAR 22,45 | 131,13K |
| 2026-07-02 | SAR 22,65 | +1,75 % | SAR 22,20 | SAR 22,70 | SAR 22,19 | 168,76K |
| 2026-07-01 | SAR 22,26 | +0,68 % | SAR 22,18 | SAR 22,50 | SAR 21,86 | 128,32K |
| 2026-06-30 | SAR 22,11 | +0,87 % | SAR 21,92 | SAR 22,65 | SAR 21,68 | 281,32K |
| 2026-06-29 | SAR 21,92 | +1,95 % | SAR 21,70 | SAR 21,92 | SAR 21,35 | 85,69K |
| 2026-06-28 | SAR 21,50 | +0,23 % | SAR 21,68 | SAR 22,00 | SAR 21,45 | 125,93K |
| 2026-06-25 | SAR 21,45 | +0,19 % | SAR 21,66 | SAR 22,30 | SAR 21,20 | 194,25K |
| 2026-06-24 | SAR 21,41 | +2,44 % | SAR 21,05 | SAR 21,80 | SAR 20,91 | 149,67K |
| 2026-06-23 | SAR 20,90 | -2,79 % | SAR 21,60 | SAR 21,63 | SAR 20,90 | 153,21K |
| 2026-06-22 | SAR 21,50 | +2,63 % | SAR 21,00 | SAR 22,25 | SAR 20,80 | 759,49K |
| 2026-06-21 | SAR 20,95 | +1,70 % | SAR 20,60 | SAR 21,01 | SAR 20,50 | 40,32K |
| 2026-06-18 | SAR 20,60 | -0,10 % | SAR 20,53 | SAR 21,26 | SAR 20,40 | 74,21K |
| 2026-06-17 | SAR 20,62 | -0,39 % | SAR 20,61 | SAR 20,79 | SAR 20,51 | 44,97K |
| 2026-06-16 | SAR 20,70 | -0,96 % | SAR 20,91 | SAR 21,20 | SAR 20,70 | 65,92K |
| 2026-06-15 | SAR 20,90 | +1,60 % | SAR 20,57 | SAR 21,15 | SAR 20,57 | 182,42K |
| 2026-06-14 | SAR 20,57 | +0,78 % | SAR 20,50 | SAR 20,70 | SAR 20,48 | 37,87K |
| 2026-06-11 | SAR 20,41 | -0,20 % | SAR 20,32 | SAR 20,48 | SAR 20,32 | 17,21K |
| 2026-06-10 | SAR 20,45 | -0,49 % | SAR 20,64 | SAR 20,65 | SAR 20,31 | 64,39K |
| 2026-06-09 | SAR 20,55 | +1,93 % | SAR 20,06 | SAR 20,55 | SAR 20,06 | 34,95K |
| 2026-06-08 | SAR 20,16 | -0,69 % | SAR 20,18 | SAR 20,24 | SAR 19,82 | 50,74K |
| 2026-06-07 | SAR 20,30 | -0,98 % | SAR 20,50 | SAR 20,50 | SAR 20,24 | 22,02K |
| 2026-06-04 | SAR 20,50 | -0,63 % | SAR 20,51 | SAR 20,69 | SAR 20,40 | 21,08K |
| 2026-06-03 | SAR 20,63 | -0,53 % | SAR 20,73 | SAR 20,73 | SAR 20,54 | 21,91K |
| 2026-06-02 | SAR 20,74 | -0,29 % | SAR 20,80 | SAR 20,92 | SAR 20,59 | 48,67K |
| 2026-06-01 | SAR 20,80 | +1,76 % | SAR 20,55 | SAR 20,95 | SAR 20,50 | 54,91K |
| 2026-05-31 | SAR 20,44 | +1,09 % | SAR 20,25 | SAR 20,44 | SAR 20,22 | 18,84K |
| 2026-05-28 | SAR 20,22 | 0,00 % | SAR 20,22 | SAR 20,22 | SAR 20,22 | 0 |