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 37,76 | -2,38 % | SAR 38,80 | SAR 38,90 | SAR 37,76 | 88,33K |
| 2026-09-29 | SAR 38,68 | -2,47 % | SAR 39,66 | SAR 40,40 | SAR 38,68 | 111,87K |
| 2026-09-28 | SAR 39,66 | -1,49 % | SAR 40,70 | SAR 40,72 | SAR 39,54 | 120,47K |
| 2026-09-27 | SAR 40,26 | -1,61 % | SAR 40,70 | SAR 40,84 | SAR 40,00 | 150,64K |
| 2026-09-24 | SAR 40,92 | -1,16 % | SAR 41,56 | SAR 41,56 | SAR 40,74 | 44,65K |
| 2026-09-22 | SAR 41,40 | +0,98 % | SAR 41,00 | SAR 41,52 | SAR 40,82 | 100,74K |
| 2026-09-21 | SAR 41,00 | +0,05 % | SAR 41,46 | SAR 41,46 | SAR 40,54 | 62,52K |
| 2026-09-20 | SAR 40,98 | -1,21 % | SAR 41,48 | SAR 41,70 | SAR 40,66 | 66,88K |
| 2026-09-17 | SAR 41,48 | -2,99 % | SAR 42,50 | SAR 42,60 | SAR 41,48 | 91,69K |
| 2026-09-16 | SAR 42,76 | +4,75 % | SAR 40,94 | SAR 43,36 | SAR 40,94 | 371,84K |
| 2026-09-15 | SAR 40,82 | -2,34 % | SAR 41,60 | SAR 41,80 | SAR 40,50 | 110,93K |
| 2026-09-14 | SAR 41,80 | -2,34 % | SAR 43,00 | SAR 43,08 | SAR 41,42 | 109,48K |
| 2026-09-13 | SAR 42,80 | +1,76 % | SAR 41,98 | SAR 44,12 | SAR 41,20 | 494,60K |
| 2026-09-10 | SAR 42,06 | -2,23 % | SAR 43,10 | SAR 43,10 | SAR 42,02 | 102,97K |
| 2026-09-09 | SAR 43,02 | -0,97 % | SAR 43,18 | SAR 43,20 | SAR 41,70 | 662,92K |
| 2026-09-08 | SAR 43,44 | +0,74 % | SAR 43,12 | SAR 43,90 | SAR 42,58 | 178,72K |
| 2026-09-07 | SAR 43,12 | -2,00 % | SAR 43,90 | SAR 44,00 | SAR 43,00 | 100,23K |
| 2026-09-06 | SAR 44,00 | 0,00 % | SAR 44,76 | SAR 44,98 | SAR 43,94 | 135,71K |
| 2026-09-03 | SAR 44,00 | -1,87 % | SAR 44,76 | SAR 44,98 | SAR 43,94 | 135,71K |
| 2026-09-02 | SAR 44,84 | -1,97 % | SAR 45,60 | SAR 45,60 | SAR 44,76 | 57,33K |
| 2026-09-01 | SAR 45,74 | +0,53 % | SAR 45,02 | SAR 45,78 | SAR 43,90 | 247,16K |
| 2026-08-31 | SAR 45,50 | +4,45 % | SAR 43,68 | SAR 45,52 | SAR 43,06 | 986,16K |
| 2026-08-30 | SAR 43,56 | -1,31 % | SAR 44,30 | SAR 44,82 | SAR 43,52 | 86,62K |
| 2026-08-27 | SAR 44,14 | -1,78 % | SAR 45,20 | SAR 45,20 | SAR 44,14 | 180,42K |
| 2026-08-26 | SAR 44,94 | +0,94 % | SAR 44,78 | SAR 45,42 | SAR 44,56 | 316,44K |
| 2026-08-25 | SAR 44,52 | -0,54 % | SAR 45,00 | SAR 45,24 | SAR 44,52 | 252,38K |
| 2026-08-24 | SAR 44,76 | +0,09 % | SAR 44,98 | SAR 45,96 | SAR 44,76 | 176,39K |
| 2026-08-23 | SAR 44,72 | +2,62 % | SAR 43,48 | SAR 44,90 | SAR 43,48 | 150,10K |
| 2026-08-20 | SAR 43,58 | -1,63 % | SAR 43,92 | SAR 44,28 | SAR 43,58 | 143,06K |
| 2026-08-19 | SAR 44,30 | -1,42 % | SAR 45,30 | SAR 45,30 | SAR 44,24 | 54,71K |
| 2026-08-18 | SAR 44,94 | -1,79 % | SAR 45,72 | SAR 45,76 | SAR 44,90 | 117,00K |
| 2026-08-17 | SAR 45,76 | -3,42 % | SAR 46,16 | SAR 46,18 | SAR 45,60 | 65,73K |
| 2026-08-16 | SAR 47,38 | 0,00 % | SAR 47,38 | SAR 47,38 | SAR 47,38 | 0 |
| 2026-08-13 | SAR 47,38 | -1,04 % | SAR 48,00 | SAR 48,00 | SAR 45,48 | 94,26K |
| 2026-08-12 | SAR 47,88 | +2,66 % | SAR 46,80 | SAR 48,34 | SAR 46,00 | 480,24K |
| 2026-08-11 | SAR 46,64 | -1,64 % | SAR 47,72 | SAR 47,78 | SAR 46,20 | 23,74K |
| 2026-08-10 | SAR 47,42 | -0,04 % | SAR 47,50 | SAR 47,92 | SAR 46,38 | 105,97K |
| 2026-08-09 | SAR 47,44 | +1,15 % | SAR 46,90 | SAR 47,74 | SAR 46,88 | 35,84K |
| 2026-08-06 | SAR 46,90 | -1,43 % | SAR 47,00 | SAR 47,80 | SAR 46,50 | 33,60K |
| 2026-08-05 | SAR 47,58 | -0,46 % | SAR 46,60 | SAR 48,40 | SAR 46,60 | 33,54K |
| 2026-08-04 | SAR 47,80 | -0,38 % | SAR 48,00 | SAR 48,40 | SAR 47,00 | 61,09K |
| 2026-08-03 | SAR 47,98 | +4,99 % | SAR 46,00 | SAR 48,22 | SAR 46,00 | 74,45K |
| 2026-08-02 | SAR 45,70 | +1,74 % | SAR 45,30 | SAR 46,88 | SAR 45,00 | 46,86K |
| 2026-07-30 | SAR 44,92 | -0,31 % | SAR 45,80 | SAR 45,80 | SAR 44,16 | 40,47K |
| 2026-07-29 | SAR 45,06 | -2,04 % | SAR 45,82 | SAR 45,82 | SAR 44,42 | 39,63K |
| 2026-07-28 | SAR 46,00 | -1,71 % | SAR 46,52 | SAR 46,54 | SAR 45,90 | 32,57K |
| 2026-07-27 | SAR 46,80 | +1,04 % | SAR 46,78 | SAR 47,48 | SAR 46,50 | 23,31K |
| 2026-07-26 | SAR 46,32 | -1,86 % | SAR 48,50 | SAR 48,50 | SAR 46,00 | 39,17K |
| 2026-07-23 | SAR 47,20 | +5,40 % | SAR 44,78 | SAR 48,40 | SAR 44,78 | 292,63K |
| 2026-07-22 | SAR 44,78 | +0,90 % | SAR 44,70 | SAR 45,12 | SAR 43,40 | 142,63K |
| 2026-07-21 | SAR 44,38 | +3,79 % | SAR 42,62 | SAR 44,40 | SAR 42,62 | 91,82K |
| 2026-07-20 | SAR 42,76 | -2,91 % | SAR 44,04 | SAR 44,04 | SAR 42,00 | 86,33K |
| 2026-07-19 | SAR 44,04 | -3,08 % | SAR 45,44 | SAR 45,44 | SAR 43,80 | 36,47K |
| 2026-07-16 | SAR 45,44 | -0,48 % | SAR 45,66 | SAR 46,10 | SAR 45,00 | 23,93K |
| 2026-07-15 | SAR 45,66 | -2,93 % | SAR 47,04 | SAR 47,60 | SAR 45,50 | 62,68K |
| 2026-07-14 | SAR 47,04 | -2,00 % | SAR 47,98 | SAR 48,00 | SAR 47,00 | 41,99K |
| 2026-07-13 | SAR 48,00 | -0,46 % | SAR 48,64 | SAR 48,64 | SAR 47,70 | 41,12K |
| 2026-07-12 | SAR 48,22 | -0,12 % | SAR 48,04 | SAR 49,00 | SAR 48,00 | 18,98K |
| 2026-07-09 | SAR 48,28 | -2,07 % | SAR 49,50 | SAR 49,50 | SAR 48,12 | 20,77K |
| 2026-07-08 | SAR 49,30 | +0,65 % | SAR 48,98 | SAR 49,66 | SAR 47,68 | 101,28K |
| 2026-07-07 | SAR 48,98 | -2,04 % | SAR 50,00 | SAR 50,00 | SAR 48,70 | 58,86K |
| 2026-07-06 | SAR 50,00 | -1,57 % | SAR 50,50 | SAR 51,20 | SAR 49,64 | 153,51K |
| 2026-07-05 | SAR 50,80 | +0,30 % | SAR 50,95 | SAR 50,95 | SAR 50,20 | 118,28K |
| 2026-07-02 | SAR 50,65 | -0,69 % | SAR 51,00 | SAR 51,00 | SAR 50,50 | 79,35K |
| 2026-07-01 | SAR 51,00 | -1,73 % | SAR 51,90 | SAR 51,90 | SAR 50,60 | 68,96K |
| 2026-06-30 | SAR 51,90 | +4,13 % | SAR 49,84 | SAR 51,90 | SAR 49,54 | 117,77K |
| 2026-06-29 | SAR 49,84 | -0,32 % | SAR 50,00 | SAR 50,50 | SAR 49,50 | 86,80K |
| 2026-06-28 | SAR 50,00 | -0,40 % | SAR 50,25 | SAR 50,25 | SAR 49,38 | 16,33K |
| 2026-06-25 | SAR 50,20 | -1,76 % | SAR 51,10 | SAR 51,10 | SAR 50,20 | 32,69K |
| 2026-06-24 | SAR 51,10 | -2,11 % | SAR 51,50 | SAR 51,90 | SAR 51,10 | 41,13K |
| 2026-06-23 | SAR 52,20 | -1,42 % | SAR 52,25 | SAR 52,50 | SAR 51,50 | 314,21K |
| 2026-06-22 | SAR 52,95 | +0,95 % | SAR 52,55 | SAR 53,35 | SAR 52,35 | 138,35K |
| 2026-06-21 | SAR 52,45 | -1,50 % | SAR 53,55 | SAR 53,55 | SAR 52,20 | 28,36K |
| 2026-06-18 | SAR 53,25 | +0,76 % | SAR 52,85 | SAR 53,55 | SAR 52,85 | 33,53K |
| 2026-06-17 | SAR 52,85 | +0,28 % | SAR 52,70 | SAR 53,15 | SAR 52,60 | 37,58K |
| 2026-06-16 | SAR 52,70 | -0,47 % | SAR 53,00 | SAR 53,55 | SAR 52,70 | 19,64K |
| 2026-06-15 | SAR 52,95 | +0,19 % | SAR 53,00 | SAR 53,65 | SAR 52,65 | 43,49K |
| 2026-06-14 | SAR 52,85 | +0,76 % | SAR 52,55 | SAR 52,90 | SAR 52,55 | 5,71K |
| 2026-06-11 | SAR 52,45 | -0,57 % | SAR 53,25 | SAR 53,25 | SAR 52,15 | 9,66K |
| 2026-06-10 | SAR 52,75 | -0,09 % | SAR 52,95 | SAR 53,25 | SAR 52,60 | 27,79K |
| 2026-06-09 | SAR 52,80 | +0,96 % | SAR 52,45 | SAR 53,25 | SAR 52,45 | 26,94K |
| 2026-06-08 | SAR 52,30 | +0,38 % | SAR 52,10 | SAR 53,00 | SAR 51,80 | 42,79K |
| 2026-06-07 | SAR 52,10 | +0,19 % | SAR 52,85 | SAR 52,85 | SAR 51,70 | 52,27K |
| 2026-06-04 | SAR 52,00 | +0,78 % | SAR 51,05 | SAR 52,80 | SAR 51,00 | 54,15K |
| 2026-06-03 | SAR 51,60 | -1,90 % | SAR 52,60 | SAR 52,75 | SAR 51,60 | 18,01K |
| 2026-06-02 | SAR 52,60 | +1,54 % | SAR 51,80 | SAR 53,40 | SAR 51,80 | 69,78K |
| 2026-06-01 | SAR 51,80 | -0,67 % | SAR 52,50 | SAR 52,50 | SAR 51,70 | 9,09K |
| 2026-05-31 | SAR 52,15 | +1,16 % | SAR 51,55 | SAR 52,50 | SAR 51,55 | 1,58K |
| 2026-05-28 | SAR 51,55 | 0,00 % | SAR 51,55 | SAR 51,55 | SAR 51,55 | 0 |
| 2026-05-27 | SAR 51,55 | 0,00 % | SAR 51,55 | SAR 51,55 | SAR 51,55 | 0 |