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 2,83 | -2,41 % | SAR 2,93 | SAR 2,93 | SAR 2,81 | 1,07M |
| 2026-09-30 | SAR 2,90 | +2,47 % | SAR 2,84 | SAR 2,97 | SAR 2,82 | 1,68M |
| 2026-09-29 | SAR 2,83 | -0,70 % | SAR 2,86 | SAR 2,88 | SAR 2,82 | 435,73K |
| 2026-09-28 | SAR 2,85 | -1,72 % | SAR 2,91 | SAR 2,92 | SAR 2,85 |
| 351,96K |
| 2026-09-27 | SAR 2,90 | -0,34 % | SAR 2,90 | SAR 2,97 | SAR 2,88 | 654,66K |
| 2026-09-24 | SAR 2,91 | -1,02 % | SAR 2,96 | SAR 3,00 | SAR 2,90 | 383,18K |
| 2026-09-22 | SAR 2,94 | +1,03 % | SAR 2,89 | SAR 2,95 | SAR 2,89 | 479,76K |
| 2026-09-21 | SAR 2,91 | +0,34 % | SAR 2,94 | SAR 2,94 | SAR 2,89 | 1,05M |
| 2026-09-20 | SAR 2,90 | -2,03 % | SAR 2,96 | SAR 2,99 | SAR 2,89 | 372,34K |
| 2026-09-17 | SAR 2,96 | +0,68 % | SAR 2,94 | SAR 3,01 | SAR 2,90 | 1,29M |
| 2026-09-16 | SAR 2,94 | -0,68 % | SAR 2,93 | SAR 2,97 | SAR 2,89 | 604,68K |
| 2026-09-15 | SAR 2,96 | -1,33 % | SAR 3,00 | SAR 3,02 | SAR 2,93 | 579,80K |
| 2026-09-14 | SAR 3,00 | -1,32 % | SAR 3,02 | SAR 3,04 | SAR 2,99 | 438,23K |
| 2026-09-13 | SAR 3,04 | 0,00 % | SAR 3,04 | SAR 3,06 | SAR 3,01 | 395,89K |
| 2026-09-10 | SAR 3,04 | -1,30 % | SAR 3,08 | SAR 3,08 | SAR 3,03 | 465,76K |
| 2026-09-09 | SAR 3,08 | -0,96 % | SAR 3,12 | SAR 3,12 | SAR 3,05 | 860,40K |
| 2026-09-08 | SAR 3,11 | 0,00 % | SAR 3,10 | SAR 3,13 | SAR 3,08 | 433,96K |
| 2026-09-07 | SAR 3,11 | +0,32 % | SAR 3,15 | SAR 3,28 | SAR 3,10 | 1,19M |
| 2026-09-06 | SAR 3,10 | 0,00 % | SAR 3,12 | SAR 3,13 | SAR 3,05 | 783,17K |
| 2026-09-03 | SAR 3,10 | 0,00 % | SAR 3,12 | SAR 3,13 | SAR 3,05 | 783,17K |
| 2026-09-02 | SAR 3,10 | -1,27 % | SAR 3,14 | SAR 3,16 | SAR 3,09 | 694,56K |
| 2026-09-01 | SAR 3,14 | +0,64 % | SAR 3,12 | SAR 3,15 | SAR 3,10 | 855,07K |
| 2026-08-31 | SAR 3,12 | -1,89 % | SAR 3,17 | SAR 3,17 | SAR 3,10 | 751,85K |
| 2026-08-30 | SAR 3,18 | -1,24 % | SAR 3,21 | SAR 3,24 | SAR 3,15 | 983,07K |
| 2026-08-27 | SAR 3,22 | -0,62 % | SAR 3,25 | SAR 3,28 | SAR 3,19 | 1,19M |
| 2026-08-26 | SAR 3,24 | -2,41 % | SAR 3,31 | SAR 3,34 | SAR 3,23 | 1,03M |
| 2026-08-25 | SAR 3,32 | +0,61 % | SAR 3,31 | SAR 3,33 | SAR 3,23 | 3,65M |
| 2026-08-24 | SAR 3,30 | -1,79 % | SAR 3,36 | SAR 3,50 | SAR 3,28 | 6,98M |
| 2026-08-23 | SAR 3,36 | +2,44 % | SAR 3,31 | SAR 3,37 | SAR 3,29 | 2,69M |
| 2026-08-20 | SAR 3,28 | +0,31 % | SAR 3,27 | SAR 3,30 | SAR 3,19 | 1,51M |
| 2026-08-19 | SAR 3,27 | +0,62 % | SAR 3,28 | SAR 3,28 | SAR 3,21 | 1,36M |
| 2026-08-18 | SAR 3,25 | -0,31 % | SAR 3,28 | SAR 3,36 | SAR 3,23 | 6,50M |
| 2026-08-17 | SAR 3,26 | +3,16 % | SAR 3,32 | SAR 3,34 | SAR 3,19 | 3,38M |
| 2026-08-16 | SAR 3,16 | 0,00 % | SAR 3,16 | SAR 3,16 | SAR 3,16 | 0 |
| 2026-08-13 | SAR 3,16 | -4,24 % | SAR 3,30 | SAR 3,40 | SAR 3,10 | 8,64M |
| 2026-08-12 | SAR 3,30 | +3,12 % | SAR 3,20 | SAR 3,37 | SAR 3,17 | 5,12M |
| 2026-08-11 | SAR 3,20 | +6,31 % | SAR 2,99 | SAR 3,31 | SAR 2,99 | 12,92M |
| 2026-08-10 | SAR 3,01 | +0,33 % | SAR 2,99 | SAR 3,07 | SAR 2,95 | 2,16M |
| 2026-08-09 | SAR 3,00 | +4,53 % | SAR 2,88 | SAR 3,02 | SAR 2,87 | 3,37M |
| 2026-08-06 | SAR 2,87 | +3,99 % | SAR 2,74 | SAR 2,91 | SAR 2,74 | 3,15M |
| 2026-08-05 | SAR 2,76 | +0,36 % | SAR 2,74 | SAR 2,77 | SAR 2,73 | 747,43K |
| 2026-08-04 | SAR 2,75 | +2,61 % | SAR 2,73 | SAR 2,75 | SAR 2,69 | 983,82K |
| 2026-08-03 | SAR 2,68 | +2,29 % | SAR 2,63 | SAR 2,70 | SAR 2,61 | 934,77K |
| 2026-08-02 | SAR 2,62 | +1,55 % | SAR 2,60 | SAR 2,65 | SAR 2,58 | 491,77K |
| 2026-07-30 | SAR 2,58 | +0,39 % | SAR 2,58 | SAR 2,61 | SAR 2,56 | 524,90K |
| 2026-07-29 | SAR 2,57 | -4,10 % | SAR 2,67 | SAR 2,67 | SAR 2,52 | 2,22M |
| 2026-07-28 | SAR 2,68 | -1,47 % | SAR 2,72 | SAR 2,72 | SAR 2,61 | 1,23M |
| 2026-07-27 | SAR 2,72 | -2,16 % | SAR 2,78 | SAR 2,79 | SAR 2,71 | 911,14K |
| 2026-07-26 | SAR 2,78 | -4,79 % | SAR 2,92 | SAR 2,92 | SAR 2,78 | 2,24M |
| 2026-07-23 | SAR 2,92 | 0,00 % | SAR 2,91 | SAR 3,00 | SAR 2,87 | 1,30M |
| 2026-07-22 | SAR 2,92 | -0,34 % | SAR 2,92 | SAR 2,94 | SAR 2,86 | 758,14K |
| 2026-07-21 | SAR 2,93 | +0,34 % | SAR 2,90 | SAR 2,98 | SAR 2,90 | 822,33K |
| 2026-07-20 | SAR 2,92 | -4,26 % | SAR 3,04 | SAR 3,10 | SAR 2,92 | 2,54M |
| 2026-07-19 | SAR 3,05 | +0,99 % | SAR 3,06 | SAR 3,09 | SAR 3,00 | 2,53M |
| 2026-07-16 | SAR 3,02 | +1,68 % | SAR 2,97 | SAR 3,05 | SAR 2,95 | 2,10M |
| 2026-07-15 | SAR 2,97 | +2,77 % | SAR 2,89 | SAR 2,98 | SAR 2,84 | 1,57M |
| 2026-07-14 | SAR 2,89 | +1,40 % | SAR 2,82 | SAR 2,90 | SAR 2,82 | 1,44M |
| 2026-07-13 | SAR 2,85 | -1,38 % | SAR 2,88 | SAR 2,88 | SAR 2,84 | 375,26K |
| 2026-07-12 | SAR 2,89 | -0,34 % | SAR 2,91 | SAR 2,91 | SAR 2,85 | 375,35K |
| 2026-07-09 | SAR 2,90 | +0,69 % | SAR 2,88 | SAR 2,90 | SAR 2,79 | 803,95K |
| 2026-07-08 | SAR 2,88 | -1,71 % | SAR 2,95 | SAR 2,95 | SAR 2,83 | 2,59M |
| 2026-07-07 | SAR 2,93 | +1,03 % | SAR 2,90 | SAR 2,96 | SAR 2,86 | 2,02M |
| 2026-07-06 | SAR 2,90 | 0,00 % | SAR 2,93 | SAR 2,94 | SAR 2,85 | 1,80M |
| 2026-07-05 | SAR 2,90 | +2,84 % | SAR 2,83 | SAR 2,90 | SAR 2,77 | 2,08M |
| 2026-07-02 | SAR 2,82 | +2,17 % | SAR 2,76 | SAR 2,83 | SAR 2,73 | 1,61M |
| 2026-07-01 | SAR 2,76 | +2,22 % | SAR 2,70 | SAR 2,76 | SAR 2,68 | 1,83M |
| 2026-06-30 | SAR 2,70 | +0,37 % | SAR 2,70 | SAR 2,72 | SAR 2,67 | 828,40K |
| 2026-06-29 | SAR 2,69 | -0,37 % | SAR 2,71 | SAR 2,71 | SAR 2,66 | 760,80K |
| 2026-06-28 | SAR 2,70 | -0,74 % | SAR 2,72 | SAR 2,72 | SAR 2,67 | 900,47K |
| 2026-06-25 | SAR 2,72 | +1,49 % | SAR 2,69 | SAR 2,75 | SAR 2,66 | 2,93M |
| 2026-06-24 | SAR 2,68 | +1,13 % | SAR 2,64 | SAR 2,72 | SAR 2,64 | 2,02M |
| 2026-06-23 | SAR 2,65 | -0,38 % | SAR 2,66 | SAR 2,68 | SAR 2,62 | 1,56M |
| 2026-06-22 | SAR 2,66 | +0,76 % | SAR 2,64 | SAR 2,71 | SAR 2,62 | 3,43M |
| 2026-06-21 | SAR 2,64 | +1,15 % | SAR 2,60 | SAR 2,66 | SAR 2,60 | 1,76M |
| 2026-06-18 | SAR 2,61 | +0,38 % | SAR 2,61 | SAR 2,65 | SAR 2,58 | 1,51M |
| 2026-06-17 | SAR 2,60 | -0,76 % | SAR 2,62 | SAR 2,62 | SAR 2,58 | 732,32K |
| 2026-06-16 | SAR 2,62 | +1,16 % | SAR 2,60 | SAR 2,64 | SAR 2,58 | 1,74M |
| 2026-06-15 | SAR 2,59 | +0,39 % | SAR 2,58 | SAR 2,60 | SAR 2,57 | 766,13K |
| 2026-06-14 | SAR 2,58 | -0,39 % | SAR 2,60 | SAR 2,61 | SAR 2,50 | 1,76M |
| 2026-06-11 | SAR 2,59 | 0,00 % | SAR 2,58 | SAR 2,60 | SAR 2,57 | 792,83K |
| 2026-06-10 | SAR 2,59 | -0,38 % | SAR 2,58 | SAR 2,63 | SAR 2,58 | 1,01M |
| 2026-06-09 | SAR 2,60 | 0,00 % | SAR 2,60 | SAR 2,63 | SAR 2,58 | 1,54M |
| 2026-06-08 | SAR 2,60 | -0,38 % | SAR 2,60 | SAR 2,60 | SAR 2,56 | 536,65K |
| 2026-06-07 | SAR 2,61 | 0,00 % | SAR 2,61 | SAR 2,63 | SAR 2,57 | 991,28K |
| 2026-06-04 | SAR 2,61 | -1,14 % | SAR 2,64 | SAR 2,64 | SAR 2,57 | 2,07M |
| 2026-06-03 | SAR 2,64 | 0,00 % | SAR 2,63 | SAR 2,66 | SAR 2,60 | 981,80K |
| 2026-06-02 | SAR 2,64 | -1,12 % | SAR 2,67 | SAR 2,69 | SAR 2,62 | 1,67M |
| 2026-06-01 | SAR 2,67 | -1,11 % | SAR 2,70 | SAR 2,72 | SAR 2,66 | 1,37M |
| 2026-05-31 | SAR 2,70 | 0,00 % | SAR 2,71 | SAR 2,72 | SAR 2,66 | 1,58M |
| 2026-05-28 | SAR 2,70 | 0,00 % | SAR 2,70 | SAR 2,70 | SAR 2,70 | 0 |