Arriyadh Development Co. 4150
TADAWUL · Saudi-Arabien · Finanzen
SAR 16,40-0,11 (-0,67 %)
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 16,40 | -0,67 % | SAR 16,51 | SAR 16,62 | SAR 16,33 | 288,86K |
| 2026-09-30 | SAR 16,51 | -3,39 % | SAR 17,15 | SAR 17,15 | SAR 16,50 | 368,60K |
| 2026-09-29 | SAR 17,09 | +0,12 % | SAR 17,05 | SAR 17,35 | SAR 17,05 | 257,71K |
| 2026-09-28 | SAR 17,07 | -0,81 % | SAR 17,34 | SAR 17,39 | SAR 17,01 | 244,57K |
| 2026-09-27 | SAR 17,21 | +2,26 % | SAR 17,11 | SAR 17,60 | SAR 16,90 | 450,64K |
| 2026-09-24 | SAR 16,83 | -0,24 % | SAR 17,50 | SAR 17,78 | SAR 16,80 | 580,63K |
| 2026-09-22 | SAR 16,87 | +1,14 % | SAR 16,80 | SAR 16,89 | SAR 16,61 | 175,89K |
| 2026-09-21 | SAR 16,68 | +0,18 % | SAR 16,65 | SAR 16,85 | SAR 16,63 | 206,07K |
| 2026-09-20 | SAR 16,65 | +0,73 % | SAR 16,53 | SAR 16,92 | SAR 16,53 | 244,20K |
| 2026-09-17 | SAR 16,53 | +0,49 % | SAR 16,88 | SAR 16,88 | SAR 16,35 | 323,34K |
| 2026-09-16 | SAR 16,45 | -0,72 % | SAR 16,51 | SAR 17,01 | SAR 16,45 | 328,80K |
| 2026-09-15 | SAR 16,57 | -2,82 % | SAR 17,05 | SAR 17,32 | SAR 16,54 | 501,47K |
| 2026-09-14 | SAR 17,05 | +1,79 % | SAR 16,72 | SAR 17,54 | SAR 16,58 | 1,27M |
| 2026-09-13 | SAR 16,75 | +5,68 % | SAR 15,66 | SAR 16,86 | SAR 15,66 | 923,69K |
| 2026-09-10 | SAR 15,85 | +0,25 % | SAR 15,73 | SAR 15,94 | SAR 15,73 | 133,15K |
| 2026-09-09 | SAR 15,81 | +0,51 % | SAR 15,77 | SAR 15,81 | SAR 15,67 | 110,56K |
| 2026-09-08 | SAR 15,73 | -0,76 % | SAR 15,80 | SAR 15,81 | SAR 15,66 | 115,46K |
| 2026-09-07 | SAR 15,85 | +0,19 % | SAR 15,82 | SAR 15,90 | SAR 15,78 | 167,16K |
| 2026-09-06 | SAR 15,82 | 0,00 % | SAR 15,77 | SAR 15,93 | SAR 15,75 | 157,36K |
| 2026-09-03 | SAR 15,82 | +0,32 % | SAR 15,77 | SAR 15,93 | SAR 15,75 | 157,36K |
| 2026-09-02 | SAR 15,77 | -0,44 % | SAR 15,80 | SAR 15,89 | SAR 15,74 | 138,00K |
| 2026-09-01 | SAR 15,84 | +0,25 % | SAR 15,82 | SAR 16,00 | SAR 15,77 | 217,26K |
| 2026-08-31 | SAR 15,80 | -2,11 % | SAR 16,14 | SAR 16,14 | SAR 15,80 | 313,89K |
| 2026-08-30 | SAR 16,14 | -0,62 % | SAR 16,30 | SAR 16,34 | SAR 16,07 | 158,23K |
| 2026-08-27 | SAR 16,24 | +1,00 % | SAR 16,05 | SAR 16,89 | SAR 16,01 | 372,94K |
| 2026-08-26 | SAR 16,08 | +0,56 % | SAR 15,99 | SAR 16,16 | SAR 15,98 | 248,96K |
| 2026-08-25 | SAR 15,99 | +0,50 % | SAR 15,90 | SAR 16,01 | SAR 15,86 | 170,11K |
| 2026-08-24 | SAR 15,91 | +0,51 % | SAR 15,85 | SAR 16,04 | SAR 15,82 | 365,78K |
| 2026-08-23 | SAR 15,83 | +0,70 % | SAR 15,79 | SAR 15,96 | SAR 15,79 | 220,67K |
| 2026-08-20 | SAR 15,72 | +0,90 % | SAR 15,59 | SAR 15,81 | SAR 15,57 | 540,85K |
| 2026-08-19 | SAR 15,58 | +1,30 % | SAR 15,42 | SAR 15,64 | SAR 15,32 | 402,98K |
| 2026-08-18 | SAR 15,38 | -0,39 % | SAR 15,44 | SAR 15,49 | SAR 15,25 | 628,52K |
| 2026-08-17 | SAR 15,44 | -0,39 % | SAR 15,42 | SAR 15,48 | SAR 15,34 | 373,66K |
| 2026-08-16 | SAR 15,50 | 0,00 % | SAR 15,50 | SAR 15,50 | SAR 15,50 | 0 |
| 2026-08-13 | SAR 15,50 | -1,34 % | SAR 15,71 | SAR 15,75 | SAR 15,38 | 422,69K |
| 2026-08-12 | SAR 15,71 | +0,83 % | SAR 15,63 | SAR 15,76 | SAR 15,40 | 475,33K |
| 2026-08-11 | SAR 15,58 | -1,39 % | SAR 15,88 | SAR 15,88 | SAR 15,50 | 605,80K |
| 2026-08-10 | SAR 15,80 | +0,96 % | SAR 15,59 | SAR 15,89 | SAR 15,57 | 221,42K |
| 2026-08-09 | SAR 15,65 | -0,82 % | SAR 15,78 | SAR 15,79 | SAR 15,49 | 479,86K |
| 2026-08-06 | SAR 15,78 | -1,38 % | SAR 16,05 | SAR 16,05 | SAR 15,70 | 507,35K |
| 2026-08-05 | SAR 16,00 | +0,19 % | SAR 15,99 | SAR 16,06 | SAR 15,83 | 616,04K |
| 2026-08-04 | SAR 15,97 | -1,36 % | SAR 16,20 | SAR 16,20 | SAR 15,86 | 967,03K |
| 2026-08-03 | SAR 16,19 | -0,06 % | SAR 16,20 | SAR 16,51 | SAR 15,93 | 727,59K |
| 2026-08-02 | SAR 16,20 | +0,12 % | SAR 16,14 | SAR 16,23 | SAR 15,92 | 443,18K |
| 2026-07-30 | SAR 16,18 | -0,06 % | SAR 16,20 | SAR 16,20 | SAR 16,06 | 196,10K |
| 2026-07-29 | SAR 16,19 | -4,48 % | SAR 16,93 | SAR 16,95 | SAR 16,00 | 876,01K |
| 2026-07-28 | SAR 16,95 | -1,51 % | SAR 17,25 | SAR 17,30 | SAR 16,92 | 321,97K |
| 2026-07-27 | SAR 17,21 | -3,04 % | SAR 17,70 | SAR 17,75 | SAR 17,16 | 670,31K |
| 2026-07-26 | SAR 17,75 | -0,28 % | SAR 17,80 | SAR 17,86 | SAR 17,72 | 42,90K |
| 2026-07-23 | SAR 17,80 | -0,45 % | SAR 18,01 | SAR 18,02 | SAR 17,71 | 153,81K |
| 2026-07-22 | SAR 17,88 | +0,62 % | SAR 17,74 | SAR 17,92 | SAR 17,71 | 123,26K |
| 2026-07-21 | SAR 17,77 | -1,00 % | SAR 17,95 | SAR 17,95 | SAR 17,70 | 122,33K |
| 2026-07-20 | SAR 17,95 | -1,10 % | SAR 18,15 | SAR 18,15 | SAR 17,84 | 284,39K |
| 2026-07-19 | SAR 18,15 | -1,25 % | SAR 18,22 | SAR 18,26 | SAR 18,02 | 85,56K |
| 2026-07-16 | SAR 18,38 | -2,34 % | SAR 18,70 | SAR 18,79 | SAR 18,24 | 422,97K |
| 2026-07-15 | SAR 18,82 | +0,37 % | SAR 18,52 | SAR 19,29 | SAR 18,52 | 1,29M |
| 2026-07-14 | SAR 18,75 | +0,27 % | SAR 18,70 | SAR 18,78 | SAR 18,43 | 324,28K |
| 2026-07-13 | SAR 18,70 | +1,14 % | SAR 18,46 | SAR 18,74 | SAR 18,39 | 292,72K |
| 2026-07-12 | SAR 18,49 | +0,22 % | SAR 19,00 | SAR 19,00 | SAR 18,38 | 148,40K |
| 2026-07-09 | SAR 18,45 | +0,22 % | SAR 18,12 | SAR 18,66 | SAR 18,12 | 299,61K |
| 2026-07-08 | SAR 18,41 | +0,77 % | SAR 18,40 | SAR 18,49 | SAR 18,14 | 512,41K |
| 2026-07-07 | SAR 18,27 | -1,19 % | SAR 18,34 | SAR 18,54 | SAR 18,26 | 137,86K |
| 2026-07-06 | SAR 18,49 | -0,16 % | SAR 18,52 | SAR 18,69 | SAR 18,31 | 288,42K |
| 2026-07-05 | SAR 18,52 | +1,70 % | SAR 18,21 | SAR 18,59 | SAR 18,21 | 452,17K |
| 2026-07-02 | SAR 18,21 | -1,57 % | SAR 18,50 | SAR 18,55 | SAR 18,17 | 251,43K |
| 2026-07-01 | SAR 18,50 | +3,41 % | SAR 18,00 | SAR 18,58 | SAR 17,97 | 1,16M |
| 2026-06-30 | SAR 17,89 | +0,79 % | SAR 17,74 | SAR 18,10 | SAR 17,69 | 340,65K |
| 2026-06-29 | SAR 17,75 | +0,62 % | SAR 17,70 | SAR 17,76 | SAR 17,50 | 277,47K |
| 2026-06-28 | SAR 17,64 | -0,90 % | SAR 17,79 | SAR 17,83 | SAR 17,57 | 204,27K |
| 2026-06-25 | SAR 17,80 | -1,93 % | SAR 18,08 | SAR 18,08 | SAR 17,66 | 533,53K |
| 2026-06-24 | SAR 18,15 | +1,97 % | SAR 17,82 | SAR 18,34 | SAR 17,82 | 639,02K |
| 2026-06-23 | SAR 17,80 | -1,11 % | SAR 18,10 | SAR 18,10 | SAR 17,71 | 155,79K |
| 2026-06-22 | SAR 18,00 | +0,61 % | SAR 17,90 | SAR 18,18 | SAR 17,85 | 226,05K |
| 2026-06-21 | SAR 17,89 | -0,56 % | SAR 18,06 | SAR 18,06 | SAR 17,81 | 137,84K |
| 2026-06-18 | SAR 17,99 | -1,32 % | SAR 18,18 | SAR 18,42 | SAR 17,92 | 387,46K |
| 2026-06-17 | SAR 18,23 | -1,67 % | SAR 18,54 | SAR 18,54 | SAR 18,18 | 106,36K |
| 2026-06-16 | SAR 18,54 | +0,05 % | SAR 18,60 | SAR 18,60 | SAR 18,43 | 113,03K |
| 2026-06-15 | SAR 18,53 | +0,49 % | SAR 18,50 | SAR 18,68 | SAR 18,43 | 157,85K |
| 2026-06-14 | SAR 18,44 | +0,66 % | SAR 18,42 | SAR 18,53 | SAR 18,34 | 160,99K |
| 2026-06-11 | SAR 18,32 | +0,94 % | SAR 18,15 | SAR 18,43 | SAR 18,11 | 194,02K |
| 2026-06-10 | SAR 18,15 | -0,82 % | SAR 18,30 | SAR 18,36 | SAR 18,15 | 131,05K |
| 2026-06-09 | SAR 18,30 | +1,61 % | SAR 18,10 | SAR 18,47 | SAR 18,10 | 188,85K |
| 2026-06-08 | SAR 18,01 | -1,21 % | SAR 18,16 | SAR 18,18 | SAR 17,90 | 252,97K |
| 2026-06-07 | SAR 18,23 | -2,25 % | SAR 18,57 | SAR 18,65 | SAR 18,16 | 312,38K |
| 2026-06-04 | SAR 18,65 | +0,70 % | SAR 18,52 | SAR 18,80 | SAR 18,40 | 492,71K |
| 2026-06-03 | SAR 18,52 | +0,71 % | SAR 18,22 | SAR 18,61 | SAR 18,22 | 181,04K |
| 2026-06-02 | SAR 18,39 | -0,59 % | SAR 18,37 | SAR 18,53 | SAR 18,22 | 194,58K |
| 2026-06-01 | SAR 18,50 | -0,22 % | SAR 18,55 | SAR 18,66 | SAR 18,42 | 167,66K |
| 2026-05-31 | SAR 18,54 | +0,87 % | SAR 18,40 | SAR 18,70 | SAR 18,29 | 75,21K |
| 2026-05-28 | SAR 18,38 | 0,00 % | SAR 18,38 | SAR 18,38 | SAR 18,38 | 0 |