Obeikan Glass Co 4145
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 23,05-0,07 (-0,30 %)
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 23,12 | -2,36 % | SAR 23,66 | SAR 23,70 | SAR 23,01 | 78,30K |
| 2026-09-29 | SAR 23,68 | -1,00 % | SAR 23,92 | SAR 23,92 | SAR 23,30 | 39,64K |
| 2026-09-28 | SAR 23,92 | -1,73 % | SAR 24,34 | SAR 24,34 | SAR 23,75 | 47,99K |
| 2026-09-27 | SAR 24,34 | -0,65 % | SAR 24,41 | SAR 24,78 | SAR 23,91 | 60,17K |
| 2026-09-24 | SAR 24,50 | -0,85 % | SAR 25,00 | SAR 25,00 | SAR 24,40 | 25,44K |
| 2026-09-22 | SAR 24,71 | +0,04 % | SAR 24,70 | SAR 24,95 | SAR 24,50 | 33,22K |
| 2026-09-21 | SAR 24,70 | +0,16 % | SAR 24,56 | SAR 24,73 | SAR 24,41 | 35,06K |
| 2026-09-20 | SAR 24,66 | -2,99 % | SAR 25,42 | SAR 25,42 | SAR 24,30 | 81,77K |
| 2026-09-17 | SAR 25,42 | +1,27 % | SAR 24,55 | SAR 25,42 | SAR 24,55 | 108,29K |
| 2026-09-16 | SAR 25,10 | +2,95 % | SAR 24,38 | SAR 25,12 | SAR 24,25 | 125,55K |
| 2026-09-15 | SAR 24,38 | -1,06 % | SAR 24,73 | SAR 24,75 | SAR 24,30 | 76,39K |
| 2026-09-14 | SAR 24,64 | -0,16 % | SAR 24,73 | SAR 24,95 | SAR 24,10 | 75,66K |
| 2026-09-13 | SAR 24,68 | -2,22 % | SAR 24,81 | SAR 24,95 | SAR 24,00 | 301,02K |
| 2026-09-10 | SAR 25,24 | -0,32 % | SAR 25,28 | SAR 25,54 | SAR 25,24 | 72,00K |
| 2026-09-09 | SAR 25,32 | -2,39 % | SAR 25,82 | SAR 25,90 | SAR 25,26 | 74,92K |
| 2026-09-08 | SAR 25,94 | -0,23 % | SAR 26,08 | SAR 26,18 | SAR 25,80 | 60,98K |
| 2026-09-07 | SAR 26,00 | +0,23 % | SAR 26,50 | SAR 26,98 | SAR 25,78 | 416,36K |
| 2026-09-06 | SAR 25,94 | 0,00 % | SAR 25,20 | SAR 26,18 | SAR 25,06 | 325,69K |
| 2026-09-03 | SAR 25,94 | +2,94 % | SAR 25,20 | SAR 26,18 | SAR 25,06 | 325,69K |
| 2026-09-02 | SAR 25,20 | -1,18 % | SAR 25,50 | SAR 25,74 | SAR 25,08 | 139,67K |
| 2026-09-01 | SAR 25,50 | +1,84 % | SAR 25,10 | SAR 26,20 | SAR 25,08 | 597,63K |
| 2026-08-31 | SAR 25,04 | +1,79 % | SAR 24,60 | SAR 25,14 | SAR 24,34 | 171,09K |
| 2026-08-30 | SAR 24,60 | +0,57 % | SAR 24,69 | SAR 24,69 | SAR 24,15 | 45,36K |
| 2026-08-27 | SAR 24,46 | -0,41 % | SAR 24,51 | SAR 24,63 | SAR 24,35 | 34,67K |
| 2026-08-26 | SAR 24,56 | +0,29 % | SAR 24,40 | SAR 24,69 | SAR 24,40 | 37,07K |
| 2026-08-25 | SAR 24,49 | -1,49 % | SAR 24,72 | SAR 25,00 | SAR 24,49 | 43,50K |
| 2026-08-24 | SAR 24,86 | +1,47 % | SAR 24,73 | SAR 24,90 | SAR 24,54 | 71,44K |
| 2026-08-23 | SAR 24,50 | 0,00 % | SAR 24,73 | SAR 24,73 | SAR 24,35 | 116,62K |
| 2026-08-20 | SAR 24,50 | +1,87 % | SAR 24,10 | SAR 24,63 | SAR 23,80 | 106,44K |
| 2026-08-19 | SAR 24,05 | +2,30 % | SAR 23,38 | SAR 24,20 | SAR 23,00 | 80,60K |
| 2026-08-18 | SAR 23,51 | -1,47 % | SAR 23,99 | SAR 23,99 | SAR 23,00 | 163,92K |
| 2026-08-17 | SAR 23,86 | -0,17 % | SAR 23,97 | SAR 24,16 | SAR 23,70 | 60,00K |
| 2026-08-16 | SAR 23,90 | 0,00 % | SAR 23,90 | SAR 23,90 | SAR 23,90 | 0 |
| 2026-08-13 | SAR 23,90 | -1,08 % | SAR 24,24 | SAR 24,24 | SAR 23,90 | 51,06K |
| 2026-08-12 | SAR 24,16 | +2,33 % | SAR 23,61 | SAR 24,29 | SAR 23,55 | 92,43K |
| 2026-08-11 | SAR 23,61 | -0,96 % | SAR 23,84 | SAR 24,00 | SAR 23,58 | 114,09K |
| 2026-08-10 | SAR 23,84 | -1,00 % | SAR 24,08 | SAR 24,24 | SAR 23,70 | 56,32K |
| 2026-08-09 | SAR 24,08 | +0,29 % | SAR 24,70 | SAR 24,92 | SAR 24,00 | 88,33K |
| 2026-08-06 | SAR 24,01 | -0,37 % | SAR 24,23 | SAR 24,23 | SAR 23,78 | 55,89K |
| 2026-08-05 | SAR 24,10 | -0,74 % | SAR 24,28 | SAR 24,69 | SAR 24,01 | 82,53K |
| 2026-08-04 | SAR 24,28 | +2,53 % | SAR 23,85 | SAR 24,37 | SAR 23,66 | 118,33K |
| 2026-08-03 | SAR 23,68 | -1,37 % | SAR 24,12 | SAR 24,12 | SAR 23,54 | 208,25K |
| 2026-08-02 | SAR 24,01 | -0,46 % | SAR 24,20 | SAR 24,25 | SAR 23,99 | 70,40K |
| 2026-07-30 | SAR 24,12 | -0,25 % | SAR 24,20 | SAR 24,29 | SAR 23,90 | 47,86K |
| 2026-07-29 | SAR 24,18 | -0,49 % | SAR 24,31 | SAR 24,35 | SAR 23,83 | 61,99K |
| 2026-07-28 | SAR 24,30 | -1,02 % | SAR 24,60 | SAR 24,96 | SAR 24,10 | 201,11K |
| 2026-07-27 | SAR 24,55 | +0,61 % | SAR 24,46 | SAR 24,92 | SAR 24,24 | 107,00K |
| 2026-07-26 | SAR 24,40 | 0,00 % | SAR 24,50 | SAR 24,70 | SAR 24,21 | 35,38K |
| 2026-07-23 | SAR 24,40 | -0,12 % | SAR 24,55 | SAR 24,60 | SAR 24,30 | 24,85K |
| 2026-07-22 | SAR 24,43 | +0,62 % | SAR 24,28 | SAR 24,50 | SAR 24,02 | 63,41K |
| 2026-07-21 | SAR 24,28 | -1,70 % | SAR 24,72 | SAR 24,90 | SAR 24,28 | 90,13K |
| 2026-07-20 | SAR 24,70 | -3,97 % | SAR 25,60 | SAR 25,62 | SAR 24,66 | 215,24K |
| 2026-07-19 | SAR 25,72 | -1,23 % | SAR 26,56 | SAR 26,92 | SAR 25,60 | 330,26K |
| 2026-07-16 | SAR 26,04 | +2,12 % | SAR 25,66 | SAR 26,56 | SAR 25,46 | 648,39K |
| 2026-07-15 | SAR 25,50 | +1,19 % | SAR 25,20 | SAR 25,90 | SAR 25,16 | 337,05K |
| 2026-07-14 | SAR 25,20 | 0,00 % | SAR 25,26 | SAR 25,62 | SAR 24,89 | 150,61K |
| 2026-07-13 | SAR 25,20 | +0,88 % | SAR 25,02 | SAR 25,40 | SAR 24,80 | 86,69K |
| 2026-07-12 | SAR 24,98 | +0,81 % | SAR 24,83 | SAR 25,24 | SAR 24,80 | 48,63K |
| 2026-07-09 | SAR 24,78 | +0,85 % | SAR 24,57 | SAR 24,94 | SAR 24,52 | 40,27K |
| 2026-07-08 | SAR 24,57 | -1,17 % | SAR 24,82 | SAR 24,86 | SAR 24,05 | 115,35K |
| 2026-07-07 | SAR 24,86 | +1,59 % | SAR 24,58 | SAR 25,14 | SAR 24,03 | 141,46K |
| 2026-07-06 | SAR 24,47 | -1,57 % | SAR 24,86 | SAR 24,87 | SAR 24,31 | 52,01K |
| 2026-07-05 | SAR 24,86 | -1,74 % | SAR 25,28 | SAR 25,28 | SAR 24,75 | 53,57K |
| 2026-07-02 | SAR 25,30 | -0,08 % | SAR 24,83 | SAR 25,60 | SAR 24,83 | 81,91K |
| 2026-07-01 | SAR 25,32 | -0,31 % | SAR 25,78 | SAR 25,78 | SAR 24,98 | 105,33K |
| 2026-06-30 | SAR 25,40 | +0,71 % | SAR 25,18 | SAR 25,96 | SAR 24,89 | 473,14K |
| 2026-06-29 | SAR 25,22 | +4,04 % | SAR 24,22 | SAR 25,22 | SAR 23,95 | 477,00K |
| 2026-06-28 | SAR 24,24 | +2,49 % | SAR 23,55 | SAR 24,35 | SAR 23,50 | 120,95K |
| 2026-06-25 | SAR 23,65 | -1,87 % | SAR 23,74 | SAR 24,00 | SAR 23,60 | 79,99K |
| 2026-06-24 | SAR 24,10 | +1,01 % | SAR 23,98 | SAR 24,18 | SAR 23,85 | 65,80K |
| 2026-06-23 | SAR 23,86 | -0,95 % | SAR 24,08 | SAR 24,24 | SAR 23,70 | 56,58K |
| 2026-06-22 | SAR 24,09 | +1,99 % | SAR 23,90 | SAR 24,44 | SAR 23,79 | 145,71K |
| 2026-06-21 | SAR 23,62 | -0,80 % | SAR 23,74 | SAR 24,22 | SAR 23,60 | 44,03K |
| 2026-06-18 | SAR 23,81 | -1,53 % | SAR 24,18 | SAR 24,22 | SAR 23,77 | 72,90K |
| 2026-06-17 | SAR 24,18 | -1,31 % | SAR 24,50 | SAR 24,50 | SAR 24,18 | 48,73K |
| 2026-06-16 | SAR 24,50 | +0,12 % | SAR 24,50 | SAR 24,70 | SAR 24,16 | 120,29K |
| 2026-06-15 | SAR 24,47 | +0,82 % | SAR 24,19 | SAR 24,66 | SAR 24,19 | 148,38K |
| 2026-06-14 | SAR 24,27 | +0,96 % | SAR 24,20 | SAR 24,58 | SAR 24,12 | 91,28K |
| 2026-06-11 | SAR 24,04 | -1,48 % | SAR 24,46 | SAR 24,59 | SAR 24,03 | 81,70K |
| 2026-06-10 | SAR 24,40 | +0,91 % | SAR 24,02 | SAR 24,83 | SAR 24,02 | 306,48K |
| 2026-06-09 | SAR 24,18 | +2,03 % | SAR 23,84 | SAR 24,40 | SAR 23,83 | 236,21K |
| 2026-06-08 | SAR 23,70 | +0,51 % | SAR 23,45 | SAR 23,70 | SAR 23,18 | 65,62K |
| 2026-06-07 | SAR 23,58 | -0,97 % | SAR 23,81 | SAR 24,00 | SAR 23,48 | 75,78K |
| 2026-06-04 | SAR 23,81 | +1,15 % | SAR 23,54 | SAR 24,04 | SAR 23,46 | 131,57K |
| 2026-06-03 | SAR 23,54 | -0,59 % | SAR 23,95 | SAR 23,95 | SAR 23,45 | 80,85K |
| 2026-06-02 | SAR 23,68 | -0,17 % | SAR 23,75 | SAR 24,10 | SAR 23,50 | 149,54K |
| 2026-06-01 | SAR 23,72 | +0,38 % | SAR 23,70 | SAR 23,92 | SAR 23,60 | 99,05K |
| 2026-05-31 | SAR 23,63 | +2,52 % | SAR 23,28 | SAR 23,64 | SAR 23,14 | 64,98K |
| 2026-05-28 | SAR 23,05 | 0,00 % | SAR 23,05 | SAR 23,05 | SAR 23,05 | 0 |
| 2026-05-27 | SAR 23,05 | 0,00 % | SAR 23,05 | SAR 23,05 | SAR 23,05 | 0 |