Red Sea International Co. 4230
TADAWUL · Saudi-Arabien · Produzierendes Gewerbe
SAR 20,08+0,08 (+0,40 %)
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 20,08 | +0,40 % | SAR 20,02 | SAR 20,36 | SAR 19,94 | 453,34K |
| 2026-09-30 | SAR 20,00 | -4,76 % | SAR 21,08 | SAR 21,26 | SAR 19,98 | 625,83K |
| 2026-09-29 | SAR 21,00 | -3,67 % | SAR 21,80 | SAR 21,92 | SAR 21,00 | 278,80K |
| 2026-09-28 | SAR 21,80 | -1,58 % | SAR 22,15 | SAR 22,15 | SAR 21,80 | 175,05K |
| 2026-09-27 | SAR 22,15 | -0,32 % | SAR 22,22 | SAR 22,30 | SAR 21,66 | 300,06K |
| 2026-09-24 | SAR 22,22 | +0,09 % | SAR 22,27 | SAR 22,38 | SAR 22,05 | 183,37K |
| 2026-09-22 | SAR 22,20 | -0,67 % | SAR 22,35 | SAR 22,42 | SAR 22,10 | 240,14K |
| 2026-09-21 | SAR 22,35 | -2,83 % | SAR 23,00 | SAR 23,00 | SAR 22,34 | 292,51K |
| 2026-09-20 | SAR 23,00 | -0,17 % | SAR 22,64 | SAR 23,00 | SAR 22,62 | 306,34K |
| 2026-09-17 | SAR 23,04 | +1,59 % | SAR 22,60 | SAR 23,04 | SAR 22,58 | 333,91K |
| 2026-09-16 | SAR 22,68 | +1,25 % | SAR 22,70 | SAR 23,24 | SAR 22,38 | 732,45K |
| 2026-09-15 | SAR 22,40 | 0,00 % | SAR 22,44 | SAR 23,20 | SAR 21,98 | 1,18M |
| 2026-09-14 | SAR 22,40 | +0,76 % | SAR 22,24 | SAR 22,53 | SAR 22,14 | 288,79K |
| 2026-09-13 | SAR 22,23 | -2,50 % | SAR 22,70 | SAR 22,70 | SAR 22,13 | 388,47K |
| 2026-09-10 | SAR 22,80 | -0,13 % | SAR 22,83 | SAR 22,96 | SAR 22,77 | 365,42K |
| 2026-09-09 | SAR 22,83 | -0,39 % | SAR 22,91 | SAR 23,13 | SAR 22,83 | 576,70K |
| 2026-09-08 | SAR 22,92 | -1,04 % | SAR 23,00 | SAR 23,10 | SAR 22,85 | 354,37K |
| 2026-09-07 | SAR 23,16 | -1,49 % | SAR 23,43 | SAR 23,54 | SAR 23,10 | 255,33K |
| 2026-09-06 | SAR 23,51 | 0,00 % | SAR 23,30 | SAR 23,54 | SAR 23,28 | 325,25K |
| 2026-09-03 | SAR 23,51 | +1,21 % | SAR 23,30 | SAR 23,54 | SAR 23,28 | 325,25K |
| 2026-09-02 | SAR 23,23 | -1,40 % | SAR 23,57 | SAR 23,57 | SAR 23,18 | 283,25K |
| 2026-09-01 | SAR 23,56 | +0,04 % | SAR 23,55 | SAR 23,78 | SAR 23,49 | 302,76K |
| 2026-08-31 | SAR 23,55 | -2,12 % | SAR 24,25 | SAR 24,25 | SAR 23,46 | 562,08K |
| 2026-08-30 | SAR 24,06 | +0,08 % | SAR 24,04 | SAR 24,35 | SAR 24,02 | 616,05K |
| 2026-08-27 | SAR 24,04 | +1,05 % | SAR 23,90 | SAR 24,36 | SAR 23,80 | 869,95K |
| 2026-08-26 | SAR 23,79 | -0,96 % | SAR 24,12 | SAR 24,20 | SAR 23,74 | 535,39K |
| 2026-08-25 | SAR 24,02 | -1,56 % | SAR 24,46 | SAR 24,46 | SAR 24,02 | 659,60K |
| 2026-08-24 | SAR 24,40 | +1,88 % | SAR 23,91 | SAR 24,59 | SAR 23,89 | 1,48M |
| 2026-08-23 | SAR 23,95 | +0,93 % | SAR 23,76 | SAR 24,12 | SAR 23,76 | 649,46K |
| 2026-08-20 | SAR 23,73 | +1,98 % | SAR 23,44 | SAR 24,30 | SAR 23,40 | 1,94M |
| 2026-08-19 | SAR 23,27 | +1,84 % | SAR 22,80 | SAR 23,44 | SAR 22,70 | 1,11M |
| 2026-08-18 | SAR 22,85 | +0,04 % | SAR 22,85 | SAR 22,85 | SAR 22,59 | 546,65K |
| 2026-08-17 | SAR 22,84 | -1,00 % | SAR 23,20 | SAR 23,22 | SAR 22,82 | 374,33K |
| 2026-08-16 | SAR 23,07 | 0,00 % | SAR 23,07 | SAR 23,07 | SAR 23,07 | 0 |
| 2026-08-13 | SAR 23,07 | -1,66 % | SAR 23,36 | SAR 23,36 | SAR 23,00 | 479,97K |
| 2026-08-12 | SAR 23,46 | +0,86 % | SAR 22,42 | SAR 23,72 | SAR 22,35 | 1,85M |
| 2026-08-11 | SAR 23,26 | +1,00 % | SAR 23,00 | SAR 23,26 | SAR 22,64 | 733,34K |
| 2026-08-10 | SAR 23,03 | +0,48 % | SAR 23,00 | SAR 23,04 | SAR 22,39 | 1,02M |
| 2026-08-09 | SAR 22,92 | -5,29 % | SAR 23,98 | SAR 23,98 | SAR 22,71 | 1,67M |
| 2026-08-06 | SAR 24,20 | +0,83 % | SAR 24,07 | SAR 24,79 | SAR 23,92 | 1,22M |
| 2026-08-05 | SAR 24,00 | -0,62 % | SAR 24,10 | SAR 24,93 | SAR 23,93 | 1,29M |
| 2026-08-04 | SAR 24,15 | +0,12 % | SAR 24,16 | SAR 24,25 | SAR 23,97 | 642,77K |
| 2026-08-03 | SAR 24,12 | +2,77 % | SAR 23,52 | SAR 24,24 | SAR 23,40 | 1,23M |
| 2026-08-02 | SAR 23,47 | +1,29 % | SAR 23,20 | SAR 23,83 | SAR 22,94 | 1,05M |
| 2026-07-30 | SAR 23,17 | +0,30 % | SAR 23,11 | SAR 23,24 | SAR 22,65 | 775,21K |
| 2026-07-29 | SAR 23,10 | -0,47 % | SAR 23,21 | SAR 23,21 | SAR 22,60 | 859,60K |
| 2026-07-28 | SAR 23,21 | -3,13 % | SAR 23,99 | SAR 24,02 | SAR 23,21 | 886,28K |
| 2026-07-27 | SAR 23,96 | -2,52 % | SAR 24,22 | SAR 24,60 | SAR 23,80 | 1,40M |
| 2026-07-26 | SAR 24,58 | -0,97 % | SAR 24,95 | SAR 24,95 | SAR 24,49 | 650,16K |
| 2026-07-23 | SAR 24,82 | -0,52 % | SAR 24,98 | SAR 25,28 | SAR 24,73 | 974,13K |
| 2026-07-22 | SAR 24,95 | -2,31 % | SAR 25,54 | SAR 25,82 | SAR 24,95 | 1,59M |
| 2026-07-21 | SAR 25,54 | -3,62 % | SAR 26,50 | SAR 26,50 | SAR 25,44 | 1,55M |
| 2026-07-20 | SAR 26,50 | -1,56 % | SAR 26,94 | SAR 27,20 | SAR 26,42 | 1,45M |
| 2026-07-19 | SAR 26,92 | +1,89 % | SAR 26,36 | SAR 27,68 | SAR 26,20 | 2,74M |
| 2026-07-16 | SAR 26,42 | -2,87 % | SAR 27,34 | SAR 27,34 | SAR 26,24 | 1,54M |
| 2026-07-15 | SAR 27,20 | -0,29 % | SAR 27,80 | SAR 27,88 | SAR 26,60 | 5,10M |
| 2026-07-14 | SAR 27,28 | +9,96 % | SAR 24,82 | SAR 27,28 | SAR 24,45 | 6,01M |
| 2026-07-13 | SAR 24,81 | -0,64 % | SAR 24,99 | SAR 25,38 | SAR 24,79 | 1,08M |
| 2026-07-12 | SAR 24,97 | +1,01 % | SAR 24,81 | SAR 25,36 | SAR 24,75 | 832,81K |
| 2026-07-09 | SAR 24,72 | +0,49 % | SAR 24,60 | SAR 25,10 | SAR 24,28 | 1,48M |
| 2026-07-08 | SAR 24,60 | -3,23 % | SAR 25,36 | SAR 25,56 | SAR 24,36 | 1,73M |
| 2026-07-07 | SAR 25,42 | -0,78 % | SAR 25,82 | SAR 26,80 | SAR 25,38 | 3,18M |
| 2026-07-06 | SAR 25,62 | -3,03 % | SAR 26,64 | SAR 26,64 | SAR 25,22 | 2,64M |
| 2026-07-05 | SAR 26,42 | +5,68 % | SAR 25,10 | SAR 26,98 | SAR 25,06 | 4,40M |
| 2026-07-02 | SAR 25,00 | -0,87 % | SAR 25,90 | SAR 26,14 | SAR 24,77 | 3,43M |
| 2026-07-01 | SAR 25,22 | +5,30 % | SAR 24,00 | SAR 25,24 | SAR 23,75 | 3,87M |
| 2026-06-30 | SAR 23,95 | -1,48 % | SAR 24,40 | SAR 24,45 | SAR 23,74 | 2,51M |
| 2026-06-29 | SAR 24,31 | +4,20 % | SAR 23,33 | SAR 25,28 | SAR 23,28 | 6,95M |
| 2026-06-28 | SAR 23,33 | +5,42 % | SAR 22,31 | SAR 23,33 | SAR 22,15 | 1,41M |
| 2026-06-25 | SAR 22,13 | -1,47 % | SAR 22,48 | SAR 22,87 | SAR 22,08 | 1,08M |
| 2026-06-24 | SAR 22,46 | +1,58 % | SAR 22,12 | SAR 22,80 | SAR 22,06 | 1,20M |
| 2026-06-23 | SAR 22,11 | -1,12 % | SAR 23,02 | SAR 23,60 | SAR 22,08 | 2,82M |
| 2026-06-22 | SAR 22,36 | +0,95 % | SAR 22,06 | SAR 22,61 | SAR 22,00 | 1,10M |
| 2026-06-21 | SAR 22,15 | +0,32 % | SAR 22,08 | SAR 22,28 | SAR 21,91 | 478,32K |
| 2026-06-18 | SAR 22,08 | -2,52 % | SAR 22,69 | SAR 22,69 | SAR 21,95 | 860,32K |
| 2026-06-17 | SAR 22,65 | -1,26 % | SAR 23,00 | SAR 23,09 | SAR 22,62 | 462,99K |
| 2026-06-16 | SAR 22,94 | -1,76 % | SAR 23,47 | SAR 23,47 | SAR 22,88 | 577,81K |
| 2026-06-15 | SAR 23,35 | +0,60 % | SAR 23,27 | SAR 23,80 | SAR 23,27 | 1,01M |
| 2026-06-14 | SAR 23,21 | +1,13 % | SAR 23,38 | SAR 23,65 | SAR 23,20 | 579,83K |
| 2026-06-11 | SAR 22,95 | -0,74 % | SAR 23,00 | SAR 23,17 | SAR 22,88 | 350,93K |
| 2026-06-10 | SAR 23,12 | +0,09 % | SAR 23,15 | SAR 23,36 | SAR 23,00 | 377,88K |
| 2026-06-09 | SAR 23,10 | +0,30 % | SAR 23,20 | SAR 23,60 | SAR 22,99 | 869,83K |
| 2026-06-08 | SAR 23,03 | +2,22 % | SAR 22,33 | SAR 23,30 | SAR 22,18 | 883,81K |
| 2026-06-07 | SAR 22,53 | -0,62 % | SAR 22,67 | SAR 22,83 | SAR 22,37 | 460,13K |
| 2026-06-04 | SAR 22,67 | -1,65 % | SAR 23,08 | SAR 23,08 | SAR 22,60 | 614,54K |
| 2026-06-03 | SAR 23,05 | -2,54 % | SAR 23,60 | SAR 23,70 | SAR 22,88 | 888,44K |
| 2026-06-02 | SAR 23,65 | -1,54 % | SAR 24,02 | SAR 24,05 | SAR 23,56 | 694,67K |
| 2026-06-01 | SAR 24,02 | +1,69 % | SAR 23,62 | SAR 24,08 | SAR 23,60 | 863,48K |
| 2026-05-31 | SAR 23,62 | +0,51 % | SAR 23,61 | SAR 24,08 | SAR 23,60 | 603,64K |
| 2026-05-28 | SAR 23,50 | 0,00 % | SAR 23,50 | SAR 23,50 | SAR 23,50 | 0 |