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 27,54 | -3,91 % | SAR 28,96 | SAR 28,96 | SAR 27,44 | 447,10K |
| 2026-09-29 | SAR 28,66 | -1,17 % | SAR 29,10 | SAR 29,34 | SAR 28,60 | 190,25K |
| 2026-09-28 | SAR 29,00 | -1,69 % | SAR 29,88 | SAR 29,88 | SAR 28,78 | 281,51K |
| 2026-09-27 | SAR 29,50 | +0,20 % | SAR 29,54 | SAR 29,80 | SAR 29,14 | 73,85K |
| 2026-09-24 | SAR 29,44 | -0,81 % | SAR 29,78 | SAR 29,78 | SAR 29,26 | 127,71K |
| 2026-09-22 | SAR 29,68 | -0,47 % | SAR 30,00 | SAR 30,02 | SAR 29,28 | 248,50K |
| 2026-09-21 | SAR 29,82 | -0,13 % | SAR 29,84 | SAR 30,20 | SAR 29,62 | 211,46K |
| 2026-09-20 | SAR 29,86 | -0,20 % | SAR 29,92 | SAR 30,22 | SAR 29,34 | 212,70K |
| 2026-09-17 | SAR 29,92 | +0,81 % | SAR 29,60 | SAR 30,22 | SAR 29,60 | 196,57K |
| 2026-09-16 | SAR 29,68 | -1,26 % | SAR 30,02 | SAR 30,38 | SAR 29,54 | 274,62K |
| 2026-09-15 | SAR 30,06 | -1,89 % | SAR 30,64 | SAR 30,70 | SAR 30,00 | 529,21K |
| 2026-09-14 | SAR 30,64 | +1,66 % | SAR 30,06 | SAR 30,64 | SAR 30,06 | 196,66K |
| 2026-09-13 | SAR 30,14 | -1,89 % | SAR 30,50 | SAR 30,64 | SAR 30,02 | 252,43K |
| 2026-09-10 | SAR 30,72 | -0,90 % | SAR 31,06 | SAR 31,06 | SAR 30,68 | 160,03K |
| 2026-09-09 | SAR 31,00 | -0,90 % | SAR 31,08 | SAR 31,22 | SAR 30,80 | 184,77K |
| 2026-09-08 | SAR 31,28 | -0,32 % | SAR 31,24 | SAR 31,28 | SAR 30,88 | 215,20K |
| 2026-09-07 | SAR 31,38 | -0,76 % | SAR 31,52 | SAR 31,70 | SAR 31,18 | 204,98K |
| 2026-09-06 | SAR 31,62 | 0,00 % | SAR 31,54 | SAR 31,84 | SAR 31,46 | 273,26K |
| 2026-09-03 | SAR 31,62 | +0,19 % | SAR 31,54 | SAR 31,84 | SAR 31,46 | 273,26K |
| 2026-09-02 | SAR 31,56 | -1,25 % | SAR 31,90 | SAR 31,94 | SAR 31,50 | 370,80K |
| 2026-09-01 | SAR 31,96 | +1,27 % | SAR 31,40 | SAR 32,04 | SAR 31,32 | 387,78K |
| 2026-08-31 | SAR 31,56 | -0,44 % | SAR 31,58 | SAR 31,92 | SAR 31,32 | 580,39K |
| 2026-08-30 | SAR 31,70 | -1,55 % | SAR 32,22 | SAR 32,48 | SAR 31,48 | 365,21K |
| 2026-08-27 | SAR 32,20 | +0,44 % | SAR 32,38 | SAR 32,46 | SAR 31,72 | 521,84K |
| 2026-08-26 | SAR 32,06 | -0,31 % | SAR 32,16 | SAR 32,44 | SAR 31,86 | 775,24K |
| 2026-08-25 | SAR 32,16 | +4,76 % | SAR 30,74 | SAR 32,30 | SAR 30,64 | 1,90M |
| 2026-08-24 | SAR 30,70 | +0,33 % | SAR 30,60 | SAR 30,92 | SAR 30,32 | 1,05M |
| 2026-08-23 | SAR 30,60 | -0,71 % | SAR 30,42 | SAR 30,94 | SAR 30,40 | 585,92K |
| 2026-08-20 | SAR 30,82 | +3,56 % | SAR 29,88 | SAR 30,88 | SAR 29,80 | 1,03M |
| 2026-08-19 | SAR 29,76 | -0,07 % | SAR 29,86 | SAR 30,10 | SAR 29,62 | 678,40K |
| 2026-08-18 | SAR 29,78 | +0,54 % | SAR 29,90 | SAR 30,00 | SAR 29,04 | 1,48M |
| 2026-08-17 | SAR 29,62 | +4,74 % | SAR 28,66 | SAR 29,92 | SAR 28,44 | 1,12M |
| 2026-08-16 | SAR 28,28 | 0,00 % | SAR 28,28 | SAR 28,28 | SAR 28,28 | 0 |
| 2026-08-13 | SAR 28,28 | -2,08 % | SAR 28,98 | SAR 28,98 | SAR 28,18 | 627,57K |
| 2026-08-12 | SAR 28,88 | +0,63 % | SAR 28,60 | SAR 29,20 | SAR 28,58 | 1,57M |
| 2026-08-11 | SAR 28,70 | +2,50 % | SAR 28,10 | SAR 28,90 | SAR 27,88 | 1,54M |
| 2026-08-10 | SAR 28,00 | -2,30 % | SAR 28,98 | SAR 28,98 | SAR 27,68 | 1,48M |
| 2026-08-09 | SAR 28,66 | +3,62 % | SAR 29,00 | SAR 29,30 | SAR 28,40 | 1,85M |
| 2026-08-06 | SAR 27,66 | +1,62 % | SAR 27,10 | SAR 28,26 | SAR 26,72 | 3,29M |
| 2026-08-05 | SAR 27,22 | -2,23 % | SAR 27,90 | SAR 27,90 | SAR 27,20 | 1,36M |
| 2026-08-04 | SAR 27,84 | +0,51 % | SAR 27,70 | SAR 28,22 | SAR 26,92 | 1,59M |
| 2026-08-03 | SAR 27,70 | +0,58 % | SAR 27,54 | SAR 28,16 | SAR 27,26 | 1,19M |
| 2026-08-02 | SAR 27,54 | -0,94 % | SAR 27,96 | SAR 27,96 | SAR 27,14 | 619,49K |
| 2026-07-30 | SAR 27,80 | -1,84 % | SAR 28,46 | SAR 28,46 | SAR 27,64 | 632,66K |
| 2026-07-29 | SAR 28,32 | -1,80 % | SAR 28,90 | SAR 28,92 | SAR 27,74 | 1,06M |
| 2026-07-28 | SAR 28,84 | -0,21 % | SAR 28,80 | SAR 29,08 | SAR 28,50 | 516,60K |
| 2026-07-27 | SAR 28,90 | -0,28 % | SAR 29,00 | SAR 29,14 | SAR 28,82 | 319,90K |
| 2026-07-26 | SAR 28,98 | +0,56 % | SAR 29,10 | SAR 29,26 | SAR 28,80 | 247,54K |
| 2026-07-23 | SAR 28,82 | -0,21 % | SAR 29,02 | SAR 29,10 | SAR 28,82 | 391,85K |
| 2026-07-22 | SAR 28,88 | +0,21 % | SAR 28,82 | SAR 28,96 | SAR 28,66 | 140,01K |
| 2026-07-21 | SAR 28,82 | +0,56 % | SAR 28,70 | SAR 29,00 | SAR 28,68 | 508,27K |
| 2026-07-20 | SAR 28,66 | -2,52 % | SAR 29,40 | SAR 29,40 | SAR 28,46 | 412,15K |
| 2026-07-19 | SAR 29,40 | -0,74 % | SAR 29,62 | SAR 29,62 | SAR 29,20 | 325,08K |
| 2026-07-16 | SAR 29,62 | +2,56 % | SAR 28,90 | SAR 29,80 | SAR 28,90 | 636,34K |
| 2026-07-15 | SAR 28,88 | -1,37 % | SAR 29,28 | SAR 29,46 | SAR 28,82 | 591,19K |
| 2026-07-14 | SAR 29,28 | -1,94 % | SAR 29,88 | SAR 29,96 | SAR 29,20 | 1,23M |
| 2026-07-13 | SAR 29,86 | -0,80 % | SAR 30,30 | SAR 30,30 | SAR 29,64 | 322,86K |
| 2026-07-12 | SAR 30,10 | -2,21 % | SAR 30,60 | SAR 30,70 | SAR 30,00 | 333,16K |
| 2026-07-09 | SAR 30,78 | +1,52 % | SAR 30,36 | SAR 31,00 | SAR 30,28 | 407,42K |
| 2026-07-08 | SAR 30,32 | -4,41 % | SAR 31,52 | SAR 31,52 | SAR 30,32 | 529,96K |
| 2026-07-07 | SAR 31,72 | +3,39 % | SAR 30,70 | SAR 31,78 | SAR 30,56 | 620,97K |
| 2026-07-06 | SAR 30,68 | +1,99 % | SAR 30,46 | SAR 30,88 | SAR 30,00 | 1,29M |
| 2026-07-05 | SAR 30,08 | -2,91 % | SAR 31,00 | SAR 31,00 | SAR 30,02 | 445,88K |
| 2026-07-02 | SAR 30,98 | -0,06 % | SAR 31,18 | SAR 31,68 | SAR 30,70 | 1,15M |
| 2026-07-01 | SAR 31,00 | +2,65 % | SAR 30,20 | SAR 31,02 | SAR 30,18 | 528,84K |
| 2026-06-30 | SAR 30,20 | -1,31 % | SAR 30,32 | SAR 30,52 | SAR 30,00 | 1,18M |
| 2026-06-29 | SAR 30,60 | -1,61 % | SAR 31,06 | SAR 31,10 | SAR 30,32 | 1,64M |
| 2026-06-28 | SAR 31,10 | -0,83 % | SAR 31,42 | SAR 31,44 | SAR 30,88 | 401,55K |
| 2026-06-25 | SAR 31,36 | -1,26 % | SAR 31,70 | SAR 31,78 | SAR 31,36 | 388,29K |
| 2026-06-24 | SAR 31,76 | -1,98 % | SAR 32,44 | SAR 32,48 | SAR 31,76 | 541,06K |
| 2026-06-23 | SAR 32,40 | -1,04 % | SAR 32,80 | SAR 32,80 | SAR 32,36 | 338,32K |
| 2026-06-22 | SAR 32,74 | -1,80 % | SAR 33,34 | SAR 33,36 | SAR 32,72 | 470,08K |
| 2026-06-21 | SAR 33,34 | -3,31 % | SAR 34,00 | SAR 34,00 | SAR 33,28 | 409,10K |
| 2026-06-18 | SAR 34,48 | +0,29 % | SAR 34,28 | SAR 34,50 | SAR 34,02 | 324,20K |
| 2026-06-17 | SAR 34,38 | -1,43 % | SAR 34,88 | SAR 34,88 | SAR 34,28 | 221,06K |
| 2026-06-16 | SAR 34,88 | -2,84 % | SAR 35,92 | SAR 35,92 | SAR 34,86 | 513,75K |
| 2026-06-15 | SAR 35,90 | +0,90 % | SAR 35,74 | SAR 36,04 | SAR 35,40 | 510,52K |
| 2026-06-14 | SAR 35,58 | +0,17 % | SAR 35,54 | SAR 35,94 | SAR 35,30 | 206,69K |
| 2026-06-11 | SAR 35,52 | -0,50 % | SAR 35,62 | SAR 35,64 | SAR 35,24 | 154,60K |
| 2026-06-10 | SAR 35,70 | +1,59 % | SAR 35,14 | SAR 35,74 | SAR 34,92 | 325,22K |
| 2026-06-09 | SAR 35,14 | +0,34 % | SAR 35,02 | SAR 35,40 | SAR 34,80 | 303,66K |
| 2026-06-08 | SAR 35,02 | -1,90 % | SAR 35,66 | SAR 35,66 | SAR 34,50 | 177,76K |
| 2026-06-07 | SAR 35,70 | -0,56 % | SAR 35,22 | SAR 35,74 | SAR 35,06 | 103,83K |
| 2026-06-04 | SAR 35,90 | +2,75 % | SAR 35,26 | SAR 36,20 | SAR 34,78 | 451,58K |
| 2026-06-03 | SAR 34,94 | +0,69 % | SAR 34,98 | SAR 35,30 | SAR 34,60 | 389,36K |
| 2026-06-02 | SAR 34,70 | +1,28 % | SAR 35,70 | SAR 35,70 | SAR 34,46 | 320,55K |
| 2026-06-01 | SAR 34,26 | +0,12 % | SAR 34,00 | SAR 34,82 | SAR 34,00 | 429,74K |
| 2026-05-31 | SAR 34,22 | +3,95 % | SAR 33,00 | SAR 34,30 | SAR 32,94 | 463,70K |
| 2026-05-28 | SAR 32,92 | 0,00 % | SAR 32,92 | SAR 32,92 | SAR 32,92 | 0 |
| 2026-05-27 | SAR 32,92 | 0,00 % | SAR 32,92 | SAR 32,92 | SAR 32,92 | 0 |