SAL Saudi Logistics Services Company 4263
TADAWUL · Saudi-Arabien · Transport
SAR 167,40-1,60 (-0,95 %)
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 167,40 | -0,95 % | SAR 169,00 | SAR 169,50 | SAR 166,80 | 101,81K |
| 2026-09-30 | SAR 169,00 | +0,96 % | SAR 169,90 | SAR 169,90 | SAR 167,60 | 61,61K |
| 2026-09-29 | SAR 167,40 | -1,47 % | SAR 169,70 | SAR 169,70 | SAR 167,00 | 102,61K |
| 2026-09-28 | SAR 169,90 | -0,93 % | SAR 170,70 | SAR 171,30 | SAR 169,00 | 89,42K |
| 2026-09-27 | SAR 171,50 | +0,18 % | SAR 170,50 | SAR 171,50 | SAR 169,50 | 67,99K |
| 2026-09-24 | SAR 171,20 | -1,04 % | SAR 171,40 | SAR 172,80 | SAR 169,40 | 88,55K |
| 2026-09-22 | SAR 173,00 | +0,46 % | SAR 171,00 | SAR 174,10 | SAR 171,00 | 252,31K |
| 2026-09-21 | SAR 172,20 | +1,12 % | SAR 170,00 | SAR 172,70 | SAR 169,60 | 179,73K |
| 2026-09-20 | SAR 170,30 | -1,05 % | SAR 170,10 | SAR 171,50 | SAR 167,60 | 80,81K |
| 2026-09-17 | SAR 172,10 | +1,35 % | SAR 169,60 | SAR 172,10 | SAR 169,40 | 239,69K |
| 2026-09-16 | SAR 169,80 | -0,70 % | SAR 170,90 | SAR 172,90 | SAR 169,80 | 232,94K |
| 2026-09-15 | SAR 171,00 | +1,00 % | SAR 170,90 | SAR 171,40 | SAR 167,30 | 252,56K |
| 2026-09-14 | SAR 169,30 | -0,41 % | SAR 170,00 | SAR 170,30 | SAR 168,50 | 141,44K |
| 2026-09-13 | SAR 170,00 | +0,71 % | SAR 169,00 | SAR 170,20 | SAR 167,00 | 205,99K |
| 2026-09-10 | SAR 168,80 | +0,66 % | SAR 168,00 | SAR 170,70 | SAR 168,00 | 152,08K |
| 2026-09-09 | SAR 167,70 | -0,06 % | SAR 167,90 | SAR 168,60 | SAR 167,60 | 80,72K |
| 2026-09-08 | SAR 167,80 | -1,29 % | SAR 170,00 | SAR 170,80 | SAR 167,60 | 193,07K |
| 2026-09-07 | SAR 170,00 | -0,06 % | SAR 171,20 | SAR 172,40 | SAR 170,00 | 123,26K |
| 2026-09-06 | SAR 170,10 | 0,00 % | SAR 170,30 | SAR 171,60 | SAR 169,80 | 117,31K |
| 2026-09-03 | SAR 170,10 | -0,06 % | SAR 170,30 | SAR 171,60 | SAR 169,80 | 117,31K |
| 2026-09-02 | SAR 170,20 | +2,04 % | SAR 167,00 | SAR 171,60 | SAR 167,00 | 322,38K |
| 2026-09-01 | SAR 166,80 | +1,46 % | SAR 165,20 | SAR 168,70 | SAR 165,20 | 280,31K |
| 2026-08-31 | SAR 164,40 | -2,66 % | SAR 168,20 | SAR 168,20 | SAR 164,00 | 3,22M |
| 2026-08-30 | SAR 168,90 | +0,30 % | SAR 168,40 | SAR 170,20 | SAR 168,40 | 74,49K |
| 2026-08-27 | SAR 168,40 | +0,36 % | SAR 167,90 | SAR 169,80 | SAR 167,90 | 136,42K |
| 2026-08-26 | SAR 167,80 | -0,59 % | SAR 170,00 | SAR 170,20 | SAR 167,50 | 247,52K |
| 2026-08-25 | SAR 168,80 | -1,92 % | SAR 172,10 | SAR 172,60 | SAR 168,40 | 264,72K |
| 2026-08-24 | SAR 172,10 | +0,94 % | SAR 170,70 | SAR 173,00 | SAR 170,60 | 105,23K |
| 2026-08-23 | SAR 170,50 | +0,83 % | SAR 170,00 | SAR 171,90 | SAR 169,10 | 53,73K |
| 2026-08-20 | SAR 169,10 | +0,24 % | SAR 170,00 | SAR 170,10 | SAR 168,40 | 64,96K |
| 2026-08-19 | SAR 168,70 | -0,71 % | SAR 168,00 | SAR 169,80 | SAR 168,00 | 87,69K |
| 2026-08-18 | SAR 169,90 | -0,41 % | SAR 170,50 | SAR 172,00 | SAR 169,00 | 78,78K |
| 2026-08-17 | SAR 170,60 | -0,52 % | SAR 169,90 | SAR 170,60 | SAR 167,50 | 71,30K |
| 2026-08-16 | SAR 171,50 | 0,00 % | SAR 171,50 | SAR 171,50 | SAR 171,50 | 0 |
| 2026-08-13 | SAR 171,50 | -0,81 % | SAR 172,00 | SAR 173,40 | SAR 171,00 | 210,30K |
| 2026-08-12 | SAR 172,90 | -0,06 % | SAR 172,00 | SAR 173,10 | SAR 171,70 | 99,94K |
| 2026-08-11 | SAR 173,00 | 0,00 % | SAR 172,00 | SAR 173,50 | SAR 171,90 | 152,13K |
| 2026-08-10 | SAR 173,00 | +1,76 % | SAR 170,00 | SAR 173,70 | SAR 168,10 | 178,45K |
| 2026-08-09 | SAR 170,00 | -1,73 % | SAR 173,00 | SAR 173,00 | SAR 170,00 | 77,18K |
| 2026-08-06 | SAR 173,00 | -2,54 % | SAR 177,00 | SAR 177,00 | SAR 172,30 | 283,05K |
| 2026-08-05 | SAR 177,50 | +2,54 % | SAR 173,00 | SAR 178,80 | SAR 170,40 | 449,62K |
| 2026-08-04 | SAR 173,10 | -0,69 % | SAR 174,00 | SAR 175,50 | SAR 171,80 | 521,82K |
| 2026-08-03 | SAR 174,30 | +0,75 % | SAR 173,00 | SAR 176,40 | SAR 168,10 | 375,30K |
| 2026-08-02 | SAR 173,00 | 0,00 % | SAR 173,00 | SAR 174,90 | SAR 172,40 | 99,90K |
| 2026-07-30 | SAR 173,00 | 0,00 % | SAR 172,90 | SAR 174,50 | SAR 171,20 | 236,97K |
| 2026-07-29 | SAR 173,00 | +4,53 % | SAR 168,40 | SAR 173,00 | SAR 168,40 | 442,78K |
| 2026-07-28 | SAR 165,50 | -0,66 % | SAR 166,60 | SAR 167,40 | SAR 165,30 | 75,11K |
| 2026-07-27 | SAR 166,60 | +0,66 % | SAR 165,50 | SAR 166,90 | SAR 165,50 | 85,63K |
| 2026-07-26 | SAR 165,50 | +0,55 % | SAR 164,60 | SAR 165,50 | SAR 163,30 | 63,08K |
| 2026-07-23 | SAR 164,60 | +0,98 % | SAR 162,90 | SAR 164,70 | SAR 161,00 | 155,71K |
| 2026-07-22 | SAR 163,00 | -0,73 % | SAR 164,40 | SAR 165,40 | SAR 162,80 | 135,58K |
| 2026-07-21 | SAR 164,20 | -0,12 % | SAR 163,50 | SAR 164,80 | SAR 163,00 | 138,14K |
| 2026-07-20 | SAR 164,40 | -5,41 % | SAR 173,70 | SAR 173,70 | SAR 162,20 | 408,21K |
| 2026-07-19 | SAR 173,80 | -1,81 % | SAR 177,00 | SAR 177,00 | SAR 173,60 | 115,55K |
| 2026-07-16 | SAR 177,00 | -0,67 % | SAR 178,20 | SAR 178,20 | SAR 176,70 | 105,96K |
| 2026-07-15 | SAR 178,20 | +2,06 % | SAR 174,60 | SAR 178,50 | SAR 174,10 | 139,92K |
| 2026-07-14 | SAR 174,60 | -0,11 % | SAR 174,80 | SAR 175,70 | SAR 173,60 | 122,58K |
| 2026-07-13 | SAR 174,80 | -0,57 % | SAR 175,80 | SAR 176,90 | SAR 174,40 | 196,40K |
| 2026-07-12 | SAR 175,80 | +1,15 % | SAR 173,80 | SAR 177,00 | SAR 173,50 | 77,09K |
| 2026-07-09 | SAR 173,80 | -0,11 % | SAR 173,70 | SAR 174,40 | SAR 170,00 | 173,41K |
| 2026-07-08 | SAR 174,00 | -1,08 % | SAR 174,80 | SAR 174,80 | SAR 172,90 | 92,41K |
| 2026-07-07 | SAR 175,90 | +0,92 % | SAR 174,20 | SAR 175,90 | SAR 173,20 | 74,72K |
| 2026-07-06 | SAR 174,30 | -0,34 % | SAR 173,20 | SAR 175,00 | SAR 173,20 | 72,28K |
| 2026-07-05 | SAR 174,90 | -0,46 % | SAR 175,70 | SAR 175,90 | SAR 172,70 | 75,82K |
| 2026-07-02 | SAR 175,70 | -1,07 % | SAR 177,60 | SAR 178,20 | SAR 175,70 | 76,11K |
| 2026-07-01 | SAR 177,60 | -1,39 % | SAR 179,90 | SAR 180,50 | SAR 177,60 | 73,75K |
| 2026-06-30 | SAR 180,10 | +0,73 % | SAR 178,80 | SAR 180,10 | SAR 176,20 | 126,47K |
| 2026-06-29 | SAR 178,80 | +0,62 % | SAR 177,30 | SAR 179,10 | SAR 176,40 | 121,71K |
| 2026-06-28 | SAR 177,70 | -0,89 % | SAR 179,30 | SAR 179,60 | SAR 177,20 | 46,34K |
| 2026-06-25 | SAR 179,30 | +0,39 % | SAR 178,40 | SAR 183,10 | SAR 178,30 | 127,11K |
| 2026-06-24 | SAR 178,60 | -0,78 % | SAR 180,00 | SAR 180,60 | SAR 178,60 | 80,86K |
| 2026-06-23 | SAR 180,00 | -1,32 % | SAR 182,10 | SAR 183,00 | SAR 178,30 | 112,29K |
| 2026-06-22 | SAR 182,40 | -0,49 % | SAR 182,00 | SAR 184,80 | SAR 181,60 | 109,78K |
| 2026-06-21 | SAR 183,30 | -1,13 % | SAR 185,40 | SAR 185,40 | SAR 181,60 | 89,99K |
| 2026-06-18 | SAR 185,40 | +0,32 % | SAR 184,80 | SAR 186,00 | SAR 182,40 | 248,28K |
| 2026-06-17 | SAR 184,80 | +1,93 % | SAR 181,30 | SAR 185,00 | SAR 180,90 | 295,73K |
| 2026-06-16 | SAR 181,30 | +0,78 % | SAR 179,90 | SAR 183,00 | SAR 179,00 | 344,37K |
| 2026-06-15 | SAR 179,90 | +2,22 % | SAR 176,90 | SAR 180,70 | SAR 176,90 | 315,16K |
| 2026-06-14 | SAR 176,00 | +1,91 % | SAR 173,00 | SAR 177,70 | SAR 173,00 | 319,83K |
| 2026-06-11 | SAR 172,70 | +0,99 % | SAR 171,00 | SAR 172,90 | SAR 170,60 | 169,44K |
| 2026-06-10 | SAR 171,00 | +0,47 % | SAR 170,30 | SAR 176,30 | SAR 170,00 | 492,93K |
| 2026-06-09 | SAR 170,20 | +0,53 % | SAR 169,10 | SAR 170,60 | SAR 168,80 | 190,90K |
| 2026-06-08 | SAR 169,30 | +1,62 % | SAR 166,30 | SAR 169,30 | SAR 166,00 | 125,67K |
| 2026-06-07 | SAR 166,60 | -0,36 % | SAR 166,90 | SAR 166,90 | SAR 165,00 | 53,01K |
| 2026-06-04 | SAR 167,20 | +0,30 % | SAR 166,70 | SAR 167,90 | SAR 166,60 | 75,80K |
| 2026-06-03 | SAR 166,70 | +0,12 % | SAR 166,90 | SAR 167,80 | SAR 166,20 | 149,55K |
| 2026-06-02 | SAR 166,50 | -1,94 % | SAR 169,30 | SAR 169,30 | SAR 166,00 | 148,73K |
| 2026-06-01 | SAR 169,80 | -0,24 % | SAR 170,00 | SAR 171,80 | SAR 169,50 | 320,33K |
| 2026-05-31 | SAR 170,20 | -0,29 % | SAR 170,70 | SAR 170,70 | SAR 168,00 | 127,30K |
| 2026-05-28 | SAR 170,70 | 0,00 % | SAR 170,70 | SAR 170,70 | SAR 170,70 | 0 |