AFG International Company 4240
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 14,41-0,29 (-1,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 14,70 | -2,00 % | SAR 15,00 | SAR 15,20 | SAR 14,64 | 457,26K |
| 2026-09-29 | SAR 15,00 | -1,77 % | SAR 15,24 | SAR 15,41 | SAR 14,88 | 537,82K |
| 2026-09-28 | SAR 15,27 | -1,86 % | SAR 15,56 | SAR 15,71 | SAR 15,27 | 475,70K |
| 2026-09-27 | SAR 15,56 | -0,58 % | SAR 15,83 | SAR 15,83 | SAR 15,12 | 857,80K |
| 2026-09-24 | SAR 15,65 | -1,32 % | SAR 15,80 | SAR 15,98 | SAR 15,65 | 389,77K |
| 2026-09-22 | SAR 15,86 | +1,60 % | SAR 15,63 | SAR 16,02 | SAR 15,63 | 712,46K |
| 2026-09-21 | SAR 15,61 | -2,01 % | SAR 16,03 | SAR 16,38 | SAR 15,61 | 1,71M |
| 2026-09-20 | SAR 15,93 | -0,19 % | SAR 15,95 | SAR 16,89 | SAR 15,77 | 2,47M |
| 2026-09-17 | SAR 15,96 | -0,87 % | SAR 16,00 | SAR 16,20 | SAR 15,76 | 553,35K |
| 2026-09-16 | SAR 16,10 | -1,53 % | SAR 16,36 | SAR 16,43 | SAR 15,84 | 956,35K |
| 2026-09-15 | SAR 16,35 | -1,33 % | SAR 16,50 | SAR 16,56 | SAR 15,90 | 1,27M |
| 2026-09-14 | SAR 16,57 | -2,82 % | SAR 17,00 | SAR 17,11 | SAR 16,54 | 883,93K |
| 2026-09-13 | SAR 17,05 | -0,47 % | SAR 16,95 | SAR 17,18 | SAR 16,62 | 811,43K |
| 2026-09-10 | SAR 17,13 | +0,06 % | SAR 17,20 | SAR 17,44 | SAR 17,01 | 1,15M |
| 2026-09-09 | SAR 17,12 | -1,67 % | SAR 17,41 | SAR 17,58 | SAR 17,10 | 1,18M |
| 2026-09-08 | SAR 17,41 | +1,22 % | SAR 17,20 | SAR 17,59 | SAR 17,15 | 1,30M |
| 2026-09-07 | SAR 17,20 | -2,66 % | SAR 17,57 | SAR 17,84 | SAR 17,09 | 2,26M |
| 2026-09-06 | SAR 17,67 | 0,00 % | SAR 17,50 | SAR 18,36 | SAR 17,50 | 3,90M |
| 2026-09-03 | SAR 17,67 | +1,14 % | SAR 17,50 | SAR 18,36 | SAR 17,50 | 3,90M |
| 2026-09-02 | SAR 17,47 | -0,74 % | SAR 17,65 | SAR 17,83 | SAR 17,26 | 1,22M |
| 2026-09-01 | SAR 17,60 | +1,38 % | SAR 17,36 | SAR 17,77 | SAR 17,16 | 2,10M |
| 2026-08-31 | SAR 17,36 | +1,58 % | SAR 17,22 | SAR 18,05 | SAR 17,16 | 4,97M |
| 2026-08-30 | SAR 17,09 | -0,87 % | SAR 17,24 | SAR 17,50 | SAR 16,92 | 1,41M |
| 2026-08-27 | SAR 17,24 | -0,63 % | SAR 17,31 | SAR 17,99 | SAR 17,09 | 3,86M |
| 2026-08-26 | SAR 17,35 | -2,53 % | SAR 17,80 | SAR 17,97 | SAR 17,32 | 3,22M |
| 2026-08-25 | SAR 17,80 | -3,52 % | SAR 18,51 | SAR 18,97 | SAR 17,80 | 4,49M |
| 2026-08-24 | SAR 18,45 | -0,91 % | SAR 18,78 | SAR 18,99 | SAR 18,15 | 3,70M |
| 2026-08-23 | SAR 18,62 | +4,20 % | SAR 17,90 | SAR 19,30 | SAR 17,62 | 7,01M |
| 2026-08-20 | SAR 17,87 | +5,80 % | SAR 17,34 | SAR 18,37 | SAR 17,33 | 7,12M |
| 2026-08-19 | SAR 16,89 | +9,96 % | SAR 15,38 | SAR 16,89 | SAR 15,13 | 4,48M |
| 2026-08-18 | SAR 15,36 | +7,41 % | SAR 14,31 | SAR 15,73 | SAR 14,15 | 6,39M |
| 2026-08-17 | SAR 14,30 | +4,46 % | SAR 14,40 | SAR 14,70 | SAR 14,08 | 2,36M |
| 2026-08-16 | SAR 13,69 | 0,00 % | SAR 13,69 | SAR 13,69 | SAR 13,69 | 0 |
| 2026-08-13 | SAR 13,69 | +9,96 % | SAR 12,46 | SAR 13,69 | SAR 12,44 | 3,49M |
| 2026-08-12 | SAR 12,45 | +2,98 % | SAR 12,09 | SAR 12,98 | SAR 12,07 | 2,79M |
| 2026-08-11 | SAR 12,09 | +0,33 % | SAR 12,10 | SAR 12,27 | SAR 12,00 | 433,31K |
| 2026-08-10 | SAR 12,05 | -0,41 % | SAR 12,12 | SAR 12,21 | SAR 12,00 | 277,74K |
| 2026-08-09 | SAR 12,10 | -1,31 % | SAR 12,44 | SAR 12,44 | SAR 12,10 | 241,03K |
| 2026-08-06 | SAR 12,26 | -0,97 % | SAR 12,40 | SAR 12,43 | SAR 12,22 | 290,97K |
| 2026-08-05 | SAR 12,38 | -1,12 % | SAR 12,54 | SAR 12,61 | SAR 12,36 | 332,03K |
| 2026-08-04 | SAR 12,52 | -0,24 % | SAR 12,55 | SAR 12,73 | SAR 12,47 | 586,11K |
| 2026-08-03 | SAR 12,55 | +2,62 % | SAR 12,25 | SAR 12,61 | SAR 12,21 | 720,27K |
| 2026-08-02 | SAR 12,23 | +0,82 % | SAR 12,13 | SAR 12,48 | SAR 12,04 | 384,44K |
| 2026-07-30 | SAR 12,13 | -0,08 % | SAR 12,19 | SAR 12,29 | SAR 12,02 | 233,53K |
| 2026-07-29 | SAR 12,14 | -1,30 % | SAR 12,34 | SAR 12,40 | SAR 11,88 | 904,09K |
| 2026-07-28 | SAR 12,30 | -0,08 % | SAR 12,31 | SAR 12,40 | SAR 12,30 | 567,29K |
| 2026-07-27 | SAR 12,31 | -0,32 % | SAR 12,38 | SAR 12,53 | SAR 12,30 | 296,26K |
| 2026-07-26 | SAR 12,35 | -0,08 % | SAR 12,31 | SAR 12,43 | SAR 12,31 | 148,11K |
| 2026-07-23 | SAR 12,36 | -0,32 % | SAR 12,42 | SAR 12,48 | SAR 12,34 | 193,00K |
| 2026-07-22 | SAR 12,40 | +0,32 % | SAR 12,34 | SAR 12,48 | SAR 12,34 | 244,39K |
| 2026-07-21 | SAR 12,36 | +0,49 % | SAR 12,30 | SAR 12,41 | SAR 12,22 | 388,55K |
| 2026-07-20 | SAR 12,30 | -1,68 % | SAR 12,44 | SAR 12,58 | SAR 12,28 | 384,26K |
| 2026-07-19 | SAR 12,51 | +0,40 % | SAR 12,49 | SAR 12,90 | SAR 12,32 | 908,19K |
| 2026-07-16 | SAR 12,46 | -2,04 % | SAR 12,59 | SAR 12,84 | SAR 12,40 | 587,89K |
| 2026-07-15 | SAR 12,72 | -1,24 % | SAR 12,94 | SAR 12,97 | SAR 12,72 | 361,43K |
| 2026-07-14 | SAR 12,88 | -1,45 % | SAR 13,03 | SAR 13,06 | SAR 12,81 | 687,17K |
| 2026-07-13 | SAR 13,07 | +0,46 % | SAR 13,02 | SAR 13,12 | SAR 13,00 | 287,34K |
| 2026-07-12 | SAR 13,01 | -0,08 % | SAR 13,03 | SAR 13,19 | SAR 13,00 | 654,76K |
| 2026-07-09 | SAR 13,02 | -0,91 % | SAR 13,14 | SAR 13,23 | SAR 13,00 | 783,40K |
| 2026-07-08 | SAR 13,14 | -1,13 % | SAR 13,31 | SAR 13,33 | SAR 13,06 | 776,17K |
| 2026-07-07 | SAR 13,29 | -0,82 % | SAR 13,46 | SAR 13,76 | SAR 13,22 | 1,63M |
| 2026-07-06 | SAR 13,40 | +1,52 % | SAR 13,25 | SAR 14,05 | SAR 13,20 | 3,32M |
| 2026-07-05 | SAR 13,20 | +0,08 % | SAR 13,20 | SAR 13,30 | SAR 12,95 | 1,20M |
| 2026-07-02 | SAR 13,19 | -2,30 % | SAR 13,62 | SAR 13,62 | SAR 12,91 | 1,76M |
| 2026-07-01 | SAR 13,50 | -2,95 % | SAR 13,99 | SAR 14,34 | SAR 13,36 | 4,30M |
| 2026-06-30 | SAR 13,91 | -2,66 % | SAR 14,50 | SAR 14,50 | SAR 13,86 | 2,38M |
| 2026-06-29 | SAR 14,29 | +2,36 % | SAR 14,01 | SAR 14,68 | SAR 14,01 | 1,80M |
| 2026-06-28 | SAR 13,96 | +0,72 % | SAR 13,90 | SAR 14,17 | SAR 13,90 | 490,08K |
| 2026-06-25 | SAR 13,86 | -0,79 % | SAR 14,07 | SAR 14,43 | SAR 13,86 | 1,20M |
| 2026-06-24 | SAR 13,97 | +0,36 % | SAR 13,93 | SAR 14,08 | SAR 13,82 | 606,19K |
| 2026-06-23 | SAR 13,92 | -1,28 % | SAR 14,34 | SAR 14,34 | SAR 13,87 | 683,04K |
| 2026-06-22 | SAR 14,10 | +0,93 % | SAR 14,00 | SAR 14,46 | SAR 13,95 | 1,44M |
| 2026-06-21 | SAR 13,97 | -1,76 % | SAR 14,26 | SAR 14,40 | SAR 13,95 | 651,34K |
| 2026-06-18 | SAR 14,22 | -1,25 % | SAR 14,43 | SAR 14,51 | SAR 14,18 | 401,21K |
| 2026-06-17 | SAR 14,40 | -1,57 % | SAR 14,63 | SAR 14,74 | SAR 14,40 | 626,23K |
| 2026-06-16 | SAR 14,63 | -0,81 % | SAR 14,84 | SAR 14,93 | SAR 14,52 | 714,74K |
| 2026-06-15 | SAR 14,75 | +3,95 % | SAR 14,45 | SAR 14,96 | SAR 14,22 | 2,11M |
| 2026-06-14 | SAR 14,19 | -0,98 % | SAR 14,62 | SAR 14,81 | SAR 14,15 | 1,42M |
| 2026-06-11 | SAR 14,33 | -1,58 % | SAR 14,62 | SAR 14,82 | SAR 14,27 | 951,69K |
| 2026-06-10 | SAR 14,56 | -1,62 % | SAR 14,98 | SAR 15,17 | SAR 14,54 | 1,04M |
| 2026-06-09 | SAR 14,80 | +1,72 % | SAR 14,70 | SAR 15,32 | SAR 14,70 | 2,06M |
| 2026-06-08 | SAR 14,55 | -0,14 % | SAR 14,65 | SAR 15,01 | SAR 14,35 | 2,03M |
| 2026-06-07 | SAR 14,57 | +3,70 % | SAR 14,08 | SAR 14,92 | SAR 13,93 | 4,41M |
| 2026-06-04 | SAR 14,05 | +9,94 % | SAR 12,80 | SAR 14,05 | SAR 12,75 | 5,25M |
| 2026-06-03 | SAR 12,78 | +1,19 % | SAR 12,71 | SAR 13,09 | SAR 12,68 | 1,18M |
| 2026-06-02 | SAR 12,63 | -1,86 % | SAR 13,10 | SAR 13,18 | SAR 12,63 | 1,56M |
| 2026-06-01 | SAR 12,87 | +2,22 % | SAR 12,72 | SAR 13,15 | SAR 12,56 | 1,94M |
| 2026-05-31 | SAR 12,59 | -5,83 % | SAR 13,21 | SAR 13,37 | SAR 12,58 | 1,58M |
| 2026-05-28 | SAR 13,37 | 0,00 % | SAR 13,37 | SAR 13,37 | SAR 13,37 | 0 |
| 2026-05-27 | SAR 13,37 | 0,00 % | SAR 13,37 | SAR 13,37 | SAR 13,37 | 0 |