Jarir Marketing Co. 4190
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 16,20+0,27 (+1,69 %)
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 16,20 | +1,69 % | SAR 16,04 | SAR 16,33 | SAR 16,03 | 2,38M |
| 2026-09-30 | SAR 15,93 | -0,87 % | SAR 16,14 | SAR 16,26 | SAR 15,93 | 2,58M |
| 2026-09-29 | SAR 16,07 | -0,80 % | SAR 16,20 | SAR 16,22 | SAR 16,07 | 1,75M |
| 2026-09-28 | SAR 16,20 | -1,22 % | SAR 16,34 | SAR 16,47 | SAR 16,18 |
| 1,50M |
| 2026-09-27 | SAR 16,40 | +1,11 % | SAR 16,22 | SAR 16,41 | SAR 16,20 | 511,86K |
| 2026-09-24 | SAR 16,22 | -0,80 % | SAR 16,45 | SAR 16,70 | SAR 16,22 | 3,28M |
| 2026-09-22 | SAR 16,35 | +1,55 % | SAR 16,09 | SAR 16,54 | SAR 16,06 | 3,09M |
| 2026-09-21 | SAR 16,10 | -2,60 % | SAR 16,44 | SAR 16,46 | SAR 16,06 | 1,50M |
| 2026-09-20 | SAR 16,53 | +0,55 % | SAR 16,44 | SAR 16,60 | SAR 16,21 | 1,41M |
| 2026-09-17 | SAR 16,44 | +3,27 % | SAR 15,92 | SAR 16,44 | SAR 15,89 | 4,19M |
| 2026-09-16 | SAR 15,92 | -0,62 % | SAR 16,04 | SAR 16,15 | SAR 15,91 | 1,41M |
| 2026-09-15 | SAR 16,02 | -1,23 % | SAR 16,35 | SAR 16,35 | SAR 16,02 | 1,52M |
| 2026-09-14 | SAR 16,22 | -0,43 % | SAR 16,29 | SAR 16,36 | SAR 16,16 | 1,43M |
| 2026-09-13 | SAR 16,29 | +0,80 % | SAR 16,20 | SAR 16,29 | SAR 16,16 | 610,15K |
| 2026-09-10 | SAR 16,16 | -1,76 % | SAR 16,45 | SAR 16,45 | SAR 16,09 | 1,47M |
| 2026-09-09 | SAR 16,45 | +0,55 % | SAR 16,36 | SAR 16,45 | SAR 16,25 | 1,19M |
| 2026-09-08 | SAR 16,36 | +0,43 % | SAR 16,28 | SAR 16,39 | SAR 16,24 | 667,64K |
| 2026-09-07 | SAR 16,29 | -0,06 % | SAR 16,40 | SAR 16,40 | SAR 16,21 | 832,79K |
| 2026-09-06 | SAR 16,30 | 0,00 % | SAR 16,53 | SAR 16,53 | SAR 16,26 | 1,92M |
| 2026-09-03 | SAR 16,30 | -1,39 % | SAR 16,53 | SAR 16,53 | SAR 16,26 | 1,92M |
| 2026-09-02 | SAR 16,53 | -1,61 % | SAR 16,78 | SAR 16,78 | SAR 16,53 | 1,27M |
| 2026-09-01 | SAR 16,80 | -2,21 % | SAR 17,20 | SAR 17,24 | SAR 16,77 | 5,03M |
| 2026-08-31 | SAR 17,18 | +0,64 % | SAR 17,08 | SAR 17,50 | SAR 17,06 | 3,47M |
| 2026-08-30 | SAR 17,07 | -0,18 % | SAR 17,10 | SAR 17,10 | SAR 17,01 | 488,86K |
| 2026-08-27 | SAR 17,10 | +0,23 % | SAR 17,06 | SAR 17,12 | SAR 17,02 | 695,61K |
| 2026-08-26 | SAR 17,06 | -0,41 % | SAR 17,13 | SAR 17,18 | SAR 17,00 | 1,21M |
| 2026-08-25 | SAR 17,13 | -0,12 % | SAR 17,15 | SAR 17,25 | SAR 17,04 | 1,49M |
| 2026-08-24 | SAR 17,15 | +0,53 % | SAR 17,06 | SAR 17,29 | SAR 16,93 | 2,28M |
| 2026-08-23 | SAR 17,06 | +1,97 % | SAR 16,71 | SAR 17,10 | SAR 16,71 | 1,21M |
| 2026-08-20 | SAR 16,73 | -0,36 % | SAR 16,75 | SAR 16,93 | SAR 16,72 | 2,18M |
| 2026-08-19 | SAR 16,79 | +1,21 % | SAR 16,60 | SAR 16,79 | SAR 16,56 | 1,10M |
| 2026-08-18 | SAR 16,59 | -4,27 % | SAR 16,92 | SAR 16,99 | SAR 16,46 | 2,94M |
| 2026-08-17 | SAR 17,33 | +0,87 % | SAR 16,93 | SAR 17,37 | SAR 16,82 | 2,29M |
| 2026-08-16 | SAR 17,18 | 0,00 % | SAR 17,18 | SAR 17,18 | SAR 17,18 | 0 |
| 2026-08-13 | SAR 17,18 | -0,92 % | SAR 17,34 | SAR 17,34 | SAR 17,00 | 1,46M |
| 2026-08-12 | SAR 17,34 | +0,46 % | SAR 17,28 | SAR 17,42 | SAR 17,26 | 1,64M |
| 2026-08-11 | SAR 17,26 | -0,46 % | SAR 17,30 | SAR 17,39 | SAR 17,19 | 2,05M |
| 2026-08-10 | SAR 17,34 | +0,70 % | SAR 17,23 | SAR 17,39 | SAR 17,16 | 1,79M |
| 2026-08-09 | SAR 17,22 | +0,64 % | SAR 17,11 | SAR 17,29 | SAR 17,10 | 372,25K |
| 2026-08-06 | SAR 17,11 | -0,93 % | SAR 17,27 | SAR 17,40 | SAR 17,02 | 2,17M |
| 2026-08-05 | SAR 17,27 | +0,88 % | SAR 17,12 | SAR 17,35 | SAR 17,00 | 2,22M |
| 2026-08-04 | SAR 17,12 | +0,71 % | SAR 17,00 | SAR 17,18 | SAR 16,89 | 2,60M |
| 2026-08-03 | SAR 17,00 | +3,03 % | SAR 16,25 | SAR 17,00 | SAR 16,25 | 2,92M |
| 2026-08-02 | SAR 16,50 | -0,72 % | SAR 16,62 | SAR 16,62 | SAR 16,38 | 690,57K |
| 2026-07-30 | SAR 16,62 | +1,03 % | SAR 16,45 | SAR 16,62 | SAR 16,38 | 2,51M |
| 2026-07-29 | SAR 16,45 | -0,60 % | SAR 16,58 | SAR 16,70 | SAR 16,28 | 1,86M |
| 2026-07-28 | SAR 16,55 | +1,35 % | SAR 16,40 | SAR 16,58 | SAR 16,38 | 1,80M |
| 2026-07-27 | SAR 16,33 | +1,74 % | SAR 16,05 | SAR 16,45 | SAR 16,04 | 2,36M |
| 2026-07-26 | SAR 16,05 | -4,35 % | SAR 16,78 | SAR 16,78 | SAR 16,00 | 2,48M |
| 2026-07-23 | SAR 16,78 | -2,44 % | SAR 17,04 | SAR 17,15 | SAR 16,78 | 2,73M |
| 2026-07-22 | SAR 17,20 | +1,71 % | SAR 16,90 | SAR 17,24 | SAR 16,79 | 2,57M |
| 2026-07-21 | SAR 16,91 | -1,28 % | SAR 17,00 | SAR 17,13 | SAR 16,70 | 2,47M |
| 2026-07-20 | SAR 17,13 | -1,55 % | SAR 17,44 | SAR 17,76 | SAR 17,00 | 2,19M |
| 2026-07-19 | SAR 17,40 | -2,90 % | SAR 17,70 | SAR 17,79 | SAR 17,32 | 846,55K |
| 2026-07-16 | SAR 17,92 | -0,99 % | SAR 18,09 | SAR 18,13 | SAR 17,67 | 4,16M |
| 2026-07-15 | SAR 18,10 | +1,40 % | SAR 17,90 | SAR 18,38 | SAR 17,88 | 6,19M |
| 2026-07-14 | SAR 17,85 | +0,22 % | SAR 17,71 | SAR 17,85 | SAR 17,70 | 2,28M |
| 2026-07-13 | SAR 17,81 | +1,77 % | SAR 17,60 | SAR 17,95 | SAR 17,56 | 3,22M |
| 2026-07-12 | SAR 17,50 | -0,62 % | SAR 17,52 | SAR 17,68 | SAR 17,46 | 1,24M |
| 2026-07-09 | SAR 17,61 | +0,86 % | SAR 17,46 | SAR 17,64 | SAR 17,39 | 2,77M |
| 2026-07-08 | SAR 17,46 | -0,46 % | SAR 17,47 | SAR 17,65 | SAR 17,36 | 2,83M |
| 2026-07-07 | SAR 17,54 | +1,92 % | SAR 17,21 | SAR 17,61 | SAR 17,16 | 3,59M |
| 2026-07-06 | SAR 17,21 | +0,17 % | SAR 17,18 | SAR 17,45 | SAR 17,18 | 1,15M |
| 2026-07-05 | SAR 17,18 | -1,77 % | SAR 17,48 | SAR 17,48 | SAR 17,10 | 1,42M |
| 2026-07-02 | SAR 17,49 | +2,76 % | SAR 17,00 | SAR 17,49 | SAR 16,98 | 4,42M |
| 2026-07-01 | SAR 17,02 | +1,55 % | SAR 16,76 | SAR 17,02 | SAR 16,71 | 4,60M |
| 2026-06-30 | SAR 16,76 | +0,06 % | SAR 16,74 | SAR 16,91 | SAR 16,60 | 4,43M |
| 2026-06-29 | SAR 16,75 | +2,51 % | SAR 16,34 | SAR 16,75 | SAR 16,34 | 4,33M |
| 2026-06-28 | SAR 16,34 | -2,68 % | SAR 16,80 | SAR 16,80 | SAR 16,34 | 1,41M |
| 2026-06-25 | SAR 16,79 | +0,54 % | SAR 16,70 | SAR 16,79 | SAR 16,56 | 4,34M |
| 2026-06-24 | SAR 16,70 | +1,46 % | SAR 16,40 | SAR 16,70 | SAR 16,40 | 2,96M |
| 2026-06-23 | SAR 16,46 | -0,18 % | SAR 16,49 | SAR 16,50 | SAR 16,27 | 2,54M |
| 2026-06-22 | SAR 16,49 | +2,42 % | SAR 16,10 | SAR 16,49 | SAR 16,10 | 2,46M |
| 2026-06-21 | SAR 16,10 | -3,82 % | SAR 16,70 | SAR 16,70 | SAR 16,02 | 1,71M |
| 2026-06-18 | SAR 16,74 | -0,42 % | SAR 16,80 | SAR 16,81 | SAR 16,57 | 4,30M |
| 2026-06-17 | SAR 16,81 | +1,33 % | SAR 16,50 | SAR 16,93 | SAR 16,50 | 5,05M |
| 2026-06-16 | SAR 16,59 | +1,53 % | SAR 16,31 | SAR 16,62 | SAR 16,31 | 3,45M |
| 2026-06-15 | SAR 16,34 | +1,81 % | SAR 16,16 | SAR 16,35 | SAR 16,09 | 2,72M |
| 2026-06-14 | SAR 16,05 | -1,89 % | SAR 16,32 | SAR 16,35 | SAR 16,03 | 1,45M |
| 2026-06-11 | SAR 16,36 | +1,24 % | SAR 16,01 | SAR 16,36 | SAR 16,01 | 3,26M |
| 2026-06-10 | SAR 16,16 | +0,12 % | SAR 16,10 | SAR 16,30 | SAR 16,08 | 3,91M |
| 2026-06-09 | SAR 16,14 | +1,77 % | SAR 15,91 | SAR 16,14 | SAR 15,88 | 3,54M |
| 2026-06-08 | SAR 15,86 | +2,06 % | SAR 15,50 | SAR 15,95 | SAR 15,35 | 3,80M |
| 2026-06-07 | SAR 15,54 | -3,96 % | SAR 16,00 | SAR 16,04 | SAR 15,51 | 2,61M |
| 2026-06-04 | SAR 16,18 | +0,68 % | SAR 16,07 | SAR 16,18 | SAR 15,97 | 3,58M |
| 2026-06-03 | SAR 16,07 | -0,19 % | SAR 16,07 | SAR 16,10 | SAR 15,85 | 1,73M |
| 2026-06-02 | SAR 16,10 | 0,00 % | SAR 16,00 | SAR 16,10 | SAR 15,83 | 2,99M |
| 2026-06-01 | SAR 16,10 | +0,63 % | SAR 15,80 | SAR 16,15 | SAR 15,80 | 3,76M |
| 2026-05-31 | SAR 16,00 | +1,46 % | SAR 15,77 | SAR 16,00 | SAR 15,69 | 2,57M |
| 2026-05-28 | SAR 15,77 | 0,00 % | SAR 15,77 | SAR 15,77 | SAR 15,77 | 0 |