Knowledge Economic City 4310
TADAWUL · Saudi-Arabien · Finanzen
SAR 21,00-1,40 (-6,25 %)
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 21,00 | -6,25 % | SAR 22,50 | SAR 22,50 | SAR 20,20 | 2,08M |
| 2026-09-30 | SAR 22,40 | +1,31 % | SAR 22,50 | SAR 23,22 | SAR 22,04 | 3,61M |
| 2026-09-29 | SAR 22,11 | +10,00 % | SAR 20,24 | SAR 22,11 | SAR 20,23 | 4,07M |
| 2026-09-28 | SAR 20,10 | +0,40 % | SAR 20,02 | SAR 20,24 | SAR 19,97 | 216,67K |
| 2026-09-27 | SAR 20,02 | -0,15 % | SAR 19,85 | SAR 20,30 | SAR 19,71 | 266,95K |
| 2026-09-24 | SAR 20,05 | +0,45 % | SAR 19,90 | SAR 20,58 | SAR 19,89 | 333,19K |
| 2026-09-22 | SAR 19,96 | -0,45 % | SAR 20,06 | SAR 20,22 | SAR 19,80 | 271,67K |
| 2026-09-21 | SAR 20,05 | +1,78 % | SAR 19,74 | SAR 20,61 | SAR 19,52 | 1,07M |
| 2026-09-20 | SAR 19,70 | +4,34 % | SAR 18,85 | SAR 19,76 | SAR 18,73 | 792,02K |
| 2026-09-17 | SAR 18,88 | +2,89 % | SAR 18,10 | SAR 18,89 | SAR 18,10 | 315,74K |
| 2026-09-16 | SAR 18,35 | +1,05 % | SAR 18,00 | SAR 18,54 | SAR 17,98 | 475,39K |
| 2026-09-15 | SAR 18,16 | -1,68 % | SAR 18,72 | SAR 18,91 | SAR 17,75 | 1,96M |
| 2026-09-14 | SAR 18,47 | -2,17 % | SAR 18,82 | SAR 18,87 | SAR 18,46 | 429,82K |
| 2026-09-13 | SAR 18,88 | -5,08 % | SAR 19,75 | SAR 19,80 | SAR 18,00 | 3,00M |
| 2026-09-10 | SAR 19,89 | -0,95 % | SAR 20,10 | SAR 20,35 | SAR 19,88 | 350,68K |
| 2026-09-09 | SAR 20,08 | -1,67 % | SAR 20,32 | SAR 20,54 | SAR 20,08 | 422,95K |
| 2026-09-08 | SAR 20,42 | +4,72 % | SAR 19,48 | SAR 20,60 | SAR 19,46 | 708,36K |
| 2026-09-07 | SAR 19,50 | -5,34 % | SAR 20,44 | SAR 20,44 | SAR 19,50 | 763,83K |
| 2026-09-06 | SAR 20,60 | 0,00 % | SAR 19,87 | SAR 20,90 | SAR 19,86 | 2,51M |
| 2026-09-03 | SAR 20,60 | +3,67 % | SAR 19,87 | SAR 20,90 | SAR 19,86 | 2,51M |
| 2026-09-02 | SAR 19,87 | +0,10 % | SAR 19,82 | SAR 19,88 | SAR 19,55 | 507,82K |
| 2026-09-01 | SAR 19,85 | +1,95 % | SAR 19,40 | SAR 19,88 | SAR 19,21 | 824,67K |
| 2026-08-31 | SAR 19,47 | +0,62 % | SAR 19,36 | SAR 19,69 | SAR 19,16 | 629,04K |
| 2026-08-30 | SAR 19,35 | +1,04 % | SAR 19,11 | SAR 19,74 | SAR 18,74 | 1,31M |
| 2026-08-27 | SAR 19,15 | +2,41 % | SAR 18,71 | SAR 19,33 | SAR 18,60 | 2,14M |
| 2026-08-26 | SAR 18,70 | +3,60 % | SAR 18,00 | SAR 18,73 | SAR 18,00 | 1,34M |
| 2026-08-25 | SAR 18,05 | -0,11 % | SAR 17,91 | SAR 18,06 | SAR 17,75 | 600,72K |
| 2026-08-24 | SAR 18,07 | +0,39 % | SAR 18,00 | SAR 18,10 | SAR 17,76 | 442,60K |
| 2026-08-23 | SAR 18,00 | -0,39 % | SAR 18,19 | SAR 18,39 | SAR 17,80 | 572,18K |
| 2026-08-20 | SAR 18,07 | -0,22 % | SAR 18,19 | SAR 18,46 | SAR 17,98 | 1,12M |
| 2026-08-19 | SAR 18,11 | +3,90 % | SAR 17,26 | SAR 18,44 | SAR 17,25 | 1,50M |
| 2026-08-18 | SAR 17,43 | -2,02 % | SAR 17,78 | SAR 17,79 | SAR 17,11 | 914,21K |
| 2026-08-17 | SAR 17,79 | +3,91 % | SAR 17,50 | SAR 17,84 | SAR 17,46 | 968,97K |
| 2026-08-16 | SAR 17,12 | 0,00 % | SAR 17,12 | SAR 17,12 | SAR 17,12 | 0 |
| 2026-08-13 | SAR 17,12 | +0,12 % | SAR 17,20 | SAR 17,40 | SAR 16,92 | 1,37M |
| 2026-08-12 | SAR 17,10 | +7,82 % | SAR 15,86 | SAR 17,13 | SAR 15,77 | 2,33M |
| 2026-08-11 | SAR 15,86 | +0,32 % | SAR 15,81 | SAR 15,99 | SAR 15,43 | 351,60K |
| 2026-08-10 | SAR 15,81 | +0,06 % | SAR 15,73 | SAR 15,99 | SAR 15,45 | 643,53K |
| 2026-08-09 | SAR 15,80 | +0,45 % | SAR 15,76 | SAR 16,18 | SAR 15,75 | 503,85K |
| 2026-08-06 | SAR 15,73 | -1,32 % | SAR 15,88 | SAR 16,08 | SAR 15,72 | 1,01M |
| 2026-08-05 | SAR 15,94 | +2,84 % | SAR 15,51 | SAR 15,98 | SAR 15,47 | 639,74K |
| 2026-08-04 | SAR 15,50 | +1,31 % | SAR 15,20 | SAR 15,68 | SAR 15,20 | 462,29K |
| 2026-08-03 | SAR 15,30 | +1,06 % | SAR 15,05 | SAR 15,36 | SAR 15,05 | 624,28K |
| 2026-08-02 | SAR 15,14 | +1,27 % | SAR 14,95 | SAR 15,30 | SAR 14,95 | 568,62K |
| 2026-07-30 | SAR 14,95 | -1,06 % | SAR 15,10 | SAR 15,15 | SAR 14,77 | 440,26K |
| 2026-07-29 | SAR 15,11 | +2,09 % | SAR 14,90 | SAR 15,32 | SAR 14,80 | 1,10M |
| 2026-07-28 | SAR 14,80 | +1,86 % | SAR 14,70 | SAR 15,09 | SAR 14,40 | 1,24M |
| 2026-07-27 | SAR 14,53 | -1,89 % | SAR 14,99 | SAR 14,99 | SAR 14,33 | 504,19K |
| 2026-07-26 | SAR 14,81 | -2,44 % | SAR 15,00 | SAR 15,38 | SAR 14,81 | 768,71K |
| 2026-07-23 | SAR 15,18 | +2,85 % | SAR 14,77 | SAR 15,70 | SAR 14,70 | 2,37M |
| 2026-07-22 | SAR 14,76 | +1,10 % | SAR 14,77 | SAR 14,96 | SAR 14,35 | 1,12M |
| 2026-07-21 | SAR 14,60 | +5,49 % | SAR 13,84 | SAR 14,72 | SAR 13,78 | 1,79M |
| 2026-07-20 | SAR 13,84 | +4,77 % | SAR 13,76 | SAR 14,53 | SAR 13,72 | 5,55M |
| 2026-07-19 | SAR 13,21 | +9,99 % | SAR 12,05 | SAR 13,21 | SAR 12,05 | 3,85M |
| 2026-07-16 | SAR 12,01 | -1,40 % | SAR 12,18 | SAR 12,18 | SAR 12,00 | 122,71K |
| 2026-07-15 | SAR 12,18 | -0,33 % | SAR 12,12 | SAR 12,31 | SAR 12,10 | 147,49K |
| 2026-07-14 | SAR 12,22 | -2,40 % | SAR 12,52 | SAR 12,52 | SAR 12,22 | 155,91K |
| 2026-07-13 | SAR 12,52 | -1,42 % | SAR 12,70 | SAR 12,86 | SAR 12,52 | 184,32K |
| 2026-07-12 | SAR 12,70 | +1,11 % | SAR 12,52 | SAR 12,84 | SAR 12,47 | 132,77K |
| 2026-07-09 | SAR 12,56 | +0,24 % | SAR 12,51 | SAR 12,69 | SAR 12,44 | 149,02K |
| 2026-07-08 | SAR 12,53 | -0,56 % | SAR 12,60 | SAR 12,84 | SAR 12,51 | 121,14K |
| 2026-07-07 | SAR 12,60 | -1,95 % | SAR 12,76 | SAR 12,86 | SAR 12,60 | 137,14K |
| 2026-07-06 | SAR 12,85 | +0,31 % | SAR 12,71 | SAR 12,93 | SAR 12,71 | 318,64K |
| 2026-07-05 | SAR 12,81 | +2,23 % | SAR 12,58 | SAR 13,20 | SAR 12,50 | 520,92K |
| 2026-07-02 | SAR 12,53 | +2,37 % | SAR 12,24 | SAR 12,78 | SAR 12,19 | 390,00K |
| 2026-07-01 | SAR 12,24 | +0,74 % | SAR 12,15 | SAR 12,27 | SAR 12,15 | 268,66K |
| 2026-06-30 | SAR 12,15 | -1,22 % | SAR 12,30 | SAR 12,35 | SAR 12,15 | 135,80K |
| 2026-06-29 | SAR 12,30 | -0,97 % | SAR 12,33 | SAR 12,42 | SAR 12,25 | 166,26K |
| 2026-06-28 | SAR 12,42 | -0,08 % | SAR 12,57 | SAR 12,57 | SAR 12,32 | 89,58K |
| 2026-06-25 | SAR 12,43 | -3,42 % | SAR 12,89 | SAR 12,89 | SAR 12,30 | 615,27K |
| 2026-06-24 | SAR 12,87 | +9,35 % | SAR 12,88 | SAR 12,94 | SAR 12,38 | 2,88M |
| 2026-06-23 | SAR 11,77 | -0,25 % | SAR 11,81 | SAR 11,96 | SAR 11,75 | 334,47K |
| 2026-06-22 | SAR 11,80 | +0,94 % | SAR 11,70 | SAR 11,80 | SAR 11,63 | 317,55K |
| 2026-06-21 | SAR 11,69 | -0,26 % | SAR 11,74 | SAR 11,80 | SAR 11,63 | 143,47K |
| 2026-06-18 | SAR 11,72 | +0,77 % | SAR 11,67 | SAR 11,74 | SAR 11,66 | 60,66K |
| 2026-06-17 | SAR 11,63 | -0,68 % | SAR 11,69 | SAR 11,75 | SAR 11,63 | 205,60K |
| 2026-06-16 | SAR 11,71 | +0,09 % | SAR 11,68 | SAR 11,77 | SAR 11,68 | 59,23K |
| 2026-06-15 | SAR 11,70 | 0,00 % | SAR 11,80 | SAR 11,83 | SAR 11,68 | 108,09K |
| 2026-06-14 | SAR 11,70 | +0,86 % | SAR 11,67 | SAR 11,80 | SAR 11,67 | 89,20K |
| 2026-06-11 | SAR 11,60 | 0,00 % | SAR 11,55 | SAR 11,63 | SAR 11,55 | 36,04K |
| 2026-06-10 | SAR 11,60 | -0,60 % | SAR 11,64 | SAR 11,70 | SAR 11,60 | 97,12K |
| 2026-06-09 | SAR 11,67 | +0,78 % | SAR 11,59 | SAR 11,74 | SAR 11,59 | 69,34K |
| 2026-06-08 | SAR 11,58 | +0,26 % | SAR 11,55 | SAR 11,64 | SAR 11,52 | 105,24K |
| 2026-06-07 | SAR 11,55 | +0,26 % | SAR 11,52 | SAR 11,62 | SAR 11,45 | 176,23K |
| 2026-06-04 | SAR 11,52 | -2,04 % | SAR 11,76 | SAR 11,81 | SAR 11,52 | 350,31K |
| 2026-06-03 | SAR 11,76 | -1,01 % | SAR 11,86 | SAR 11,88 | SAR 11,73 | 122,33K |
| 2026-06-02 | SAR 11,88 | -0,08 % | SAR 11,90 | SAR 12,00 | SAR 11,88 | 161,97K |
| 2026-06-01 | SAR 11,89 | -0,59 % | SAR 11,96 | SAR 12,08 | SAR 11,87 | 150,92K |
| 2026-05-31 | SAR 11,96 | +0,50 % | SAR 11,91 | SAR 12,29 | SAR 11,91 | 409,39K |
| 2026-05-28 | SAR 11,90 | 0,00 % | SAR 11,90 | SAR 11,90 | SAR 11,90 | 0 |