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 31,52 | -1,50 % | SAR 32,32 | SAR 32,44 | SAR 31,50 | 56,69K |
| 2026-09-29 | SAR 32,00 | +0,44 % | SAR 31,72 | SAR 32,00 | SAR 31,00 | 87,98K |
| 2026-09-28 | SAR 31,86 | -1,24 % | SAR 32,58 | SAR 32,58 | SAR 31,36 | 48,69K |
| 2026-09-27 | SAR 32,26 | +0,44 % | SAR 32,00 | SAR 32,26 | SAR 31,52 | 60,36K |
| 2026-09-24 | SAR 32,12 | -1,11 % | SAR 32,48 | SAR 32,68 | SAR 32,04 | 61,95K |
| 2026-09-22 | SAR 32,48 | +0,56 % | SAR 32,38 | SAR 32,66 | SAR 32,24 | 35,14K |
| 2026-09-21 | SAR 32,30 | -0,12 % | SAR 32,50 | SAR 32,64 | SAR 32,00 | 54,01K |
| 2026-09-20 | SAR 32,34 | -2,59 % | SAR 33,20 | SAR 33,34 | SAR 32,00 | 66,32K |
| 2026-09-17 | SAR 33,20 | -1,07 % | SAR 33,56 | SAR 33,88 | SAR 33,16 | 36,93K |
| 2026-09-16 | SAR 33,56 | +0,12 % | SAR 33,52 | SAR 33,92 | SAR 33,38 | 29,40K |
| 2026-09-15 | SAR 33,52 | -2,78 % | SAR 34,60 | SAR 34,60 | SAR 33,50 | 96,15K |
| 2026-09-14 | SAR 34,48 | -1,71 % | SAR 34,60 | SAR 34,94 | SAR 34,34 | 69,65K |
| 2026-09-13 | SAR 35,08 | +0,23 % | SAR 34,30 | SAR 35,10 | SAR 34,22 | 86,30K |
| 2026-09-10 | SAR 35,00 | -2,40 % | SAR 36,00 | SAR 36,00 | SAR 34,90 | 75,86K |
| 2026-09-09 | SAR 35,86 | +0,73 % | SAR 35,60 | SAR 36,40 | SAR 35,40 | 136,82K |
| 2026-09-08 | SAR 35,60 | +0,28 % | SAR 35,38 | SAR 36,02 | SAR 35,24 | 128,75K |
| 2026-09-07 | SAR 35,50 | -1,61 % | SAR 36,24 | SAR 36,34 | SAR 35,44 | 73,91K |
| 2026-09-06 | SAR 36,08 | 0,00 % | SAR 36,10 | SAR 36,58 | SAR 35,72 | 123,19K |
| 2026-09-03 | SAR 36,08 | +0,50 % | SAR 36,10 | SAR 36,58 | SAR 35,72 | 123,19K |
| 2026-09-02 | SAR 35,90 | +0,50 % | SAR 35,72 | SAR 36,50 | SAR 35,28 | 124,92K |
| 2026-09-01 | SAR 35,72 | +0,17 % | SAR 35,68 | SAR 36,80 | SAR 35,40 | 152,35K |
| 2026-08-31 | SAR 35,66 | -2,73 % | SAR 37,40 | SAR 37,40 | SAR 35,66 | 161,04K |
| 2026-08-30 | SAR 36,66 | +4,03 % | SAR 35,38 | SAR 37,40 | SAR 35,28 | 542,18K |
| 2026-08-27 | SAR 35,24 | +2,03 % | SAR 34,50 | SAR 35,60 | SAR 34,50 | 161,76K |
| 2026-08-26 | SAR 34,54 | -1,14 % | SAR 34,52 | SAR 34,94 | SAR 34,50 | 70,08K |
| 2026-08-25 | SAR 34,94 | -0,96 % | SAR 35,36 | SAR 35,42 | SAR 34,92 | 65,87K |
| 2026-08-24 | SAR 35,28 | +0,23 % | SAR 35,20 | SAR 35,68 | SAR 35,20 | 93,11K |
| 2026-08-23 | SAR 35,20 | -0,11 % | SAR 35,26 | SAR 35,72 | SAR 35,00 | 72,53K |
| 2026-08-20 | SAR 35,24 | +1,50 % | SAR 34,90 | SAR 35,70 | SAR 34,80 | 143,87K |
| 2026-08-19 | SAR 34,72 | -0,91 % | SAR 35,00 | SAR 35,48 | SAR 34,72 | 107,73K |
| 2026-08-18 | SAR 35,04 | -1,02 % | SAR 35,68 | SAR 35,68 | SAR 35,04 | 65,69K |
| 2026-08-17 | SAR 35,40 | -0,95 % | SAR 36,02 | SAR 36,20 | SAR 35,28 | 98,79K |
| 2026-08-16 | SAR 35,74 | 0,00 % | SAR 35,74 | SAR 35,74 | SAR 35,74 | 0 |
| 2026-08-13 | SAR 35,74 | -1,76 % | SAR 36,58 | SAR 37,20 | SAR 35,44 | 206,78K |
| 2026-08-12 | SAR 36,38 | +5,82 % | SAR 34,92 | SAR 36,70 | SAR 34,16 | 413,10K |
| 2026-08-11 | SAR 34,38 | +1,72 % | SAR 33,80 | SAR 35,00 | SAR 33,62 | 236,35K |
| 2026-08-10 | SAR 33,80 | -0,18 % | SAR 33,86 | SAR 34,20 | SAR 33,60 | 53,74K |
| 2026-08-09 | SAR 33,86 | -1,05 % | SAR 34,20 | SAR 34,24 | SAR 33,80 | 43,59K |
| 2026-08-06 | SAR 34,22 | -0,23 % | SAR 34,40 | SAR 34,40 | SAR 33,80 | 57,76K |
| 2026-08-05 | SAR 34,30 | +0,70 % | SAR 34,38 | SAR 34,38 | SAR 33,70 | 83,95K |
| 2026-08-04 | SAR 34,06 | +0,29 % | SAR 33,88 | SAR 34,54 | SAR 33,88 | 175,49K |
| 2026-08-03 | SAR 33,96 | 0,00 % | SAR 33,96 | SAR 34,50 | SAR 33,86 | 199,05K |
| 2026-08-02 | SAR 33,96 | +1,98 % | SAR 33,42 | SAR 34,30 | SAR 33,04 | 117,57K |
| 2026-07-30 | SAR 33,30 | +0,36 % | SAR 33,70 | SAR 34,56 | SAR 33,00 | 187,25K |
| 2026-07-29 | SAR 33,18 | +1,90 % | SAR 32,72 | SAR 35,10 | SAR 31,64 | 383,94K |
| 2026-07-28 | SAR 32,56 | -2,75 % | SAR 33,80 | SAR 33,80 | SAR 32,50 | 87,57K |
| 2026-07-27 | SAR 33,48 | -1,24 % | SAR 33,98 | SAR 34,20 | SAR 33,06 | 105,84K |
| 2026-07-26 | SAR 33,90 | +0,12 % | SAR 34,14 | SAR 34,78 | SAR 33,88 | 57,66K |
| 2026-07-23 | SAR 33,86 | 0,00 % | SAR 34,14 | SAR 34,16 | SAR 33,60 | 70,37K |
| 2026-07-22 | SAR 33,86 | -0,29 % | SAR 34,40 | SAR 34,80 | SAR 33,66 | 120,81K |
| 2026-07-21 | SAR 33,96 | +0,47 % | SAR 33,98 | SAR 35,46 | SAR 33,80 | 267,27K |
| 2026-07-20 | SAR 33,80 | -1,17 % | SAR 34,20 | SAR 35,00 | SAR 33,60 | 153,35K |
| 2026-07-19 | SAR 34,20 | -3,28 % | SAR 35,20 | SAR 35,70 | SAR 34,10 | 148,85K |
| 2026-07-16 | SAR 35,36 | -3,49 % | SAR 36,64 | SAR 36,92 | SAR 35,02 | 235,65K |
| 2026-07-15 | SAR 36,64 | -2,29 % | SAR 37,78 | SAR 37,78 | SAR 36,36 | 200,39K |
| 2026-07-14 | SAR 37,50 | -0,05 % | SAR 38,00 | SAR 39,00 | SAR 36,98 | 571,25K |
| 2026-07-13 | SAR 37,52 | +4,34 % | SAR 36,20 | SAR 38,56 | SAR 35,90 | 678,63K |
| 2026-07-12 | SAR 35,96 | +0,17 % | SAR 35,22 | SAR 36,76 | SAR 35,22 | 158,90K |
| 2026-07-09 | SAR 35,90 | -3,96 % | SAR 37,28 | SAR 38,20 | SAR 35,90 | 320,28K |
| 2026-07-08 | SAR 37,38 | -6,55 % | SAR 40,10 | SAR 40,70 | SAR 37,02 | 559,04K |
| 2026-07-07 | SAR 40,00 | +0,86 % | SAR 40,10 | SAR 41,10 | SAR 39,50 | 559,67K |
| 2026-07-06 | SAR 39,66 | -0,15 % | SAR 38,50 | SAR 41,48 | SAR 38,46 | 783,99K |
| 2026-07-05 | SAR 39,72 | -4,29 % | SAR 41,60 | SAR 43,50 | SAR 39,68 | 1,04M |
| 2026-07-02 | SAR 41,50 | +6,41 % | SAR 38,50 | SAR 42,88 | SAR 37,16 | 1,18M |
| 2026-07-01 | SAR 39,00 | +8,21 % | SAR 36,44 | SAR 39,64 | SAR 36,12 | 1,16M |
| 2026-06-30 | SAR 36,04 | +0,73 % | SAR 36,18 | SAR 37,00 | SAR 35,52 | 506,10K |
| 2026-06-29 | SAR 35,78 | -0,06 % | SAR 35,16 | SAR 36,40 | SAR 35,04 | 307,09K |
| 2026-06-28 | SAR 35,80 | -0,06 % | SAR 36,02 | SAR 37,12 | SAR 35,60 | 281,45K |
| 2026-06-25 | SAR 35,82 | +3,77 % | SAR 34,60 | SAR 37,50 | SAR 34,52 | 668,17K |
| 2026-06-24 | SAR 34,52 | -1,26 % | SAR 35,20 | SAR 35,40 | SAR 34,40 | 173,60K |
| 2026-06-23 | SAR 34,96 | 0,00 % | SAR 35,46 | SAR 35,80 | SAR 33,86 | 470,79K |
| 2026-06-22 | SAR 34,96 | +5,17 % | SAR 33,24 | SAR 35,90 | SAR 33,24 | 580,13K |
| 2026-06-21 | SAR 33,24 | -1,13 % | SAR 33,72 | SAR 34,24 | SAR 33,24 | 125,68K |
| 2026-06-18 | SAR 33,62 | -2,83 % | SAR 35,06 | SAR 35,06 | SAR 33,62 | 76,75K |
| 2026-06-17 | SAR 34,60 | +1,59 % | SAR 34,04 | SAR 35,56 | SAR 34,02 | 185,36K |
| 2026-06-16 | SAR 34,06 | -2,24 % | SAR 35,00 | SAR 35,88 | SAR 34,00 | 138,02K |
| 2026-06-15 | SAR 34,84 | +1,57 % | SAR 34,46 | SAR 35,00 | SAR 34,30 | 150,52K |
| 2026-06-14 | SAR 34,30 | +2,82 % | SAR 33,40 | SAR 34,50 | SAR 33,36 | 226,91K |
| 2026-06-11 | SAR 33,36 | +0,72 % | SAR 33,00 | SAR 33,76 | SAR 33,00 | 124,93K |
| 2026-06-10 | SAR 33,12 | -0,54 % | SAR 33,02 | SAR 33,18 | SAR 32,60 | 52,67K |
| 2026-06-09 | SAR 33,30 | +0,48 % | SAR 33,28 | SAR 33,50 | SAR 33,08 | 64,26K |
| 2026-06-08 | SAR 33,14 | -0,18 % | SAR 33,30 | SAR 33,30 | SAR 32,84 | 51,08K |
| 2026-06-07 | SAR 33,20 | +0,30 % | SAR 32,80 | SAR 33,28 | SAR 32,72 | 58,02K |
| 2026-06-04 | SAR 33,10 | -1,19 % | SAR 33,10 | SAR 33,40 | SAR 32,94 | 63,86K |
| 2026-06-03 | SAR 33,50 | +1,03 % | SAR 32,92 | SAR 33,80 | SAR 32,92 | 97,87K |
| 2026-06-02 | SAR 33,16 | +0,42 % | SAR 33,02 | SAR 33,94 | SAR 32,90 | 139,50K |
| 2026-06-01 | SAR 33,02 | +1,48 % | SAR 32,54 | SAR 33,30 | SAR 32,30 | 76,56K |
| 2026-05-31 | SAR 32,54 | +5,72 % | SAR 30,92 | SAR 33,50 | SAR 30,92 | 143,54K |
| 2026-05-28 | SAR 30,78 | 0,00 % | SAR 30,78 | SAR 30,78 | SAR 30,78 | 0 |
| 2026-05-27 | SAR 30,78 | 0,00 % | SAR 30,78 | SAR 30,78 | SAR 30,78 | 0 |