Saudi Energy Co. 5110
TADAWUL · Saudi-Arabien · Versorger
SAR 15,47-0,13 (-0,83 %)
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 15,47 | -0,83 % | SAR 15,55 | SAR 15,59 | SAR 15,36 | 536,98K |
| 2026-09-30 | SAR 15,60 | +0,71 % | SAR 15,58 | SAR 15,67 | SAR 15,54 | 1,09M |
| 2026-09-29 | SAR 15,49 | -1,71 % | SAR 15,76 | SAR 15,76 | SAR 15,49 | 1,12M |
| 2026-09-28 | SAR 15,76 | -1,13 % | SAR 15,63 | SAR 15,84 | SAR 15,63 | 868,47K |
| 2026-09-27 | SAR 15,94 | +2,05 % | SAR 15,63 | SAR 15,94 | SAR 15,63 | 380,92K |
| 2026-09-24 | SAR 15,62 | -2,74 % | SAR 16,02 | SAR 16,09 | SAR 15,62 | 1,81M |
| 2026-09-22 | SAR 16,06 | +0,06 % | SAR 16,13 | SAR 16,14 | SAR 16,01 | 797,75K |
| 2026-09-21 | SAR 16,05 | -0,93 % | SAR 16,02 | SAR 16,15 | SAR 15,97 | 1,01M |
| 2026-09-20 | SAR 16,20 | +0,43 % | SAR 15,95 | SAR 16,20 | SAR 15,94 | 481,38K |
| 2026-09-17 | SAR 16,13 | +0,44 % | SAR 16,20 | SAR 16,20 | SAR 15,94 | 2,17M |
| 2026-09-16 | SAR 16,06 | +1,01 % | SAR 15,90 | SAR 16,07 | SAR 15,89 | 852,29K |
| 2026-09-15 | SAR 15,90 | -2,57 % | SAR 16,25 | SAR 16,25 | SAR 15,90 | 1,21M |
| 2026-09-14 | SAR 16,32 | +2,00 % | SAR 16,02 | SAR 16,40 | SAR 16,02 | 1,30M |
| 2026-09-13 | SAR 16,00 | -1,72 % | SAR 16,20 | SAR 16,20 | SAR 16,00 | 718,39K |
| 2026-09-10 | SAR 16,28 | -1,75 % | SAR 16,46 | SAR 16,52 | SAR 16,28 | 997,60K |
| 2026-09-09 | SAR 16,57 | +0,85 % | SAR 16,43 | SAR 16,72 | SAR 16,43 | 1,28M |
| 2026-09-08 | SAR 16,43 | -0,90 % | SAR 16,59 | SAR 16,63 | SAR 16,39 | 904,57K |
| 2026-09-07 | SAR 16,58 | -0,54 % | SAR 16,70 | SAR 16,77 | SAR 16,56 | 664,26K |
| 2026-09-06 | SAR 16,67 | 0,00 % | SAR 16,96 | SAR 16,99 | SAR 16,60 | 2,75M |
| 2026-09-03 | SAR 16,67 | -1,59 % | SAR 16,96 | SAR 16,99 | SAR 16,60 | 2,75M |
| 2026-09-02 | SAR 16,94 | -2,31 % | SAR 17,19 | SAR 17,29 | SAR 16,94 | 1,30M |
| 2026-09-01 | SAR 17,34 | -0,74 % | SAR 17,40 | SAR 17,41 | SAR 17,17 | 1,00M |
| 2026-08-31 | SAR 17,47 | +1,63 % | SAR 17,14 | SAR 17,54 | SAR 17,13 | 2,79M |
| 2026-08-30 | SAR 17,19 | -1,04 % | SAR 17,37 | SAR 17,38 | SAR 17,15 | 424,03K |
| 2026-08-27 | SAR 17,37 | +0,70 % | SAR 17,25 | SAR 17,39 | SAR 17,19 | 826,63K |
| 2026-08-26 | SAR 17,25 | +1,83 % | SAR 17,04 | SAR 17,26 | SAR 17,00 | 1,16M |
| 2026-08-25 | SAR 16,94 | -0,94 % | SAR 17,15 | SAR 17,15 | SAR 16,84 | 914,39K |
| 2026-08-24 | SAR 17,10 | +0,53 % | SAR 17,03 | SAR 17,19 | SAR 16,92 | 1,19M |
| 2026-08-23 | SAR 17,01 | +0,29 % | SAR 16,95 | SAR 17,03 | SAR 16,92 | 346,89K |
| 2026-08-20 | SAR 16,96 | -0,82 % | SAR 17,10 | SAR 17,24 | SAR 16,96 | 1,18M |
| 2026-08-19 | SAR 17,10 | +0,83 % | SAR 16,86 | SAR 17,10 | SAR 16,86 | 934,72K |
| 2026-08-18 | SAR 16,96 | +0,06 % | SAR 16,95 | SAR 17,16 | SAR 16,86 | 846,00K |
| 2026-08-17 | SAR 16,95 | +1,19 % | SAR 17,05 | SAR 17,05 | SAR 16,90 | 831,20K |
| 2026-08-16 | SAR 16,75 | 0,00 % | SAR 16,75 | SAR 16,75 | SAR 16,75 | 0 |
| 2026-08-13 | SAR 16,75 | -1,93 % | SAR 17,06 | SAR 17,06 | SAR 16,72 | 1,70M |
| 2026-08-12 | SAR 17,08 | +0,47 % | SAR 17,00 | SAR 17,14 | SAR 16,98 | 1,28M |
| 2026-08-11 | SAR 17,00 | -2,86 % | SAR 17,47 | SAR 17,47 | SAR 17,00 | 1,54M |
| 2026-08-10 | SAR 17,50 | +0,23 % | SAR 17,44 | SAR 17,74 | SAR 17,44 | 723,08K |
| 2026-08-09 | SAR 17,46 | -0,85 % | SAR 17,40 | SAR 17,54 | SAR 17,40 | 213,44K |
| 2026-08-06 | SAR 17,61 | +0,46 % | SAR 17,51 | SAR 17,62 | SAR 17,37 | 1,37M |
| 2026-08-05 | SAR 17,53 | +1,68 % | SAR 17,27 | SAR 17,53 | SAR 17,22 | 921,76K |
| 2026-08-04 | SAR 17,24 | -2,60 % | SAR 17,50 | SAR 17,88 | SAR 17,21 | 1,67M |
| 2026-08-03 | SAR 17,70 | +3,87 % | SAR 17,09 | SAR 17,70 | SAR 17,08 | 1,57M |
| 2026-08-02 | SAR 17,04 | +0,53 % | SAR 16,97 | SAR 17,12 | SAR 16,88 | 582,10K |
| 2026-07-30 | SAR 16,95 | -0,35 % | SAR 17,00 | SAR 17,08 | SAR 16,81 | 1,32M |
| 2026-07-29 | SAR 17,01 | -5,24 % | SAR 17,76 | SAR 17,76 | SAR 16,95 | 2,47M |
| 2026-07-28 | SAR 17,95 | +0,90 % | SAR 17,76 | SAR 18,06 | SAR 17,76 | 2,04M |
| 2026-07-27 | SAR 17,79 | +0,91 % | SAR 17,65 | SAR 17,83 | SAR 17,61 | 869,91K |
| 2026-07-26 | SAR 17,63 | -1,12 % | SAR 17,54 | SAR 17,70 | SAR 17,54 | 514,05K |
| 2026-07-23 | SAR 17,83 | +0,39 % | SAR 17,76 | SAR 18,05 | SAR 17,65 | 1,68M |
| 2026-07-22 | SAR 17,76 | +2,96 % | SAR 17,50 | SAR 18,04 | SAR 17,50 | 1,93M |
| 2026-07-21 | SAR 17,25 | -2,32 % | SAR 17,51 | SAR 17,60 | SAR 17,23 | 712,30K |
| 2026-07-20 | SAR 17,66 | +2,67 % | SAR 17,22 | SAR 17,68 | SAR 17,22 | 899,02K |
| 2026-07-19 | SAR 17,20 | -2,22 % | SAR 17,42 | SAR 17,50 | SAR 17,18 | 348,07K |
| 2026-07-16 | SAR 17,59 | -0,17 % | SAR 17,69 | SAR 17,79 | SAR 17,53 | 578,11K |
| 2026-07-15 | SAR 17,62 | -0,06 % | SAR 17,68 | SAR 17,84 | SAR 17,62 | 498,32K |
| 2026-07-14 | SAR 17,63 | -0,96 % | SAR 17,76 | SAR 17,82 | SAR 17,62 | 696,80K |
| 2026-07-13 | SAR 17,80 | -1,11 % | SAR 18,00 | SAR 18,28 | SAR 17,76 | 1,37M |
| 2026-07-12 | SAR 18,00 | -0,28 % | SAR 17,95 | SAR 18,05 | SAR 17,95 | 173,98K |
| 2026-07-09 | SAR 18,05 | -0,44 % | SAR 18,05 | SAR 18,23 | SAR 17,95 | 912,58K |
| 2026-07-08 | SAR 18,13 | +0,72 % | SAR 18,00 | SAR 18,28 | SAR 18,00 | 1,19M |
| 2026-07-07 | SAR 18,00 | +1,29 % | SAR 17,77 | SAR 18,03 | SAR 17,75 | 913,63K |
| 2026-07-06 | SAR 17,77 | -0,45 % | SAR 17,82 | SAR 17,95 | SAR 17,77 | 721,50K |
| 2026-07-05 | SAR 17,85 | -0,61 % | SAR 17,95 | SAR 17,95 | SAR 17,75 | 220,83K |
| 2026-07-02 | SAR 17,96 | -0,22 % | SAR 17,86 | SAR 18,09 | SAR 17,86 | 757,41K |
| 2026-07-01 | SAR 18,00 | +1,12 % | SAR 17,70 | SAR 18,00 | SAR 17,70 | 422,23K |
| 2026-06-30 | SAR 17,80 | -1,11 % | SAR 18,00 | SAR 18,00 | SAR 17,63 | 847,52K |
| 2026-06-29 | SAR 18,00 | +0,28 % | SAR 17,72 | SAR 18,12 | SAR 17,72 | 1,76M |
| 2026-06-28 | SAR 17,95 | -0,83 % | SAR 18,01 | SAR 18,09 | SAR 17,85 | 510,52K |
| 2026-06-25 | SAR 18,10 | +0,95 % | SAR 17,95 | SAR 18,16 | SAR 17,95 | 2,00M |
| 2026-06-24 | SAR 17,93 | -0,61 % | SAR 17,88 | SAR 18,15 | SAR 17,77 | 1,34M |
| 2026-06-23 | SAR 18,04 | -1,80 % | SAR 18,36 | SAR 18,36 | SAR 17,96 | 1,84M |
| 2026-06-22 | SAR 18,37 | +3,09 % | SAR 17,82 | SAR 18,48 | SAR 17,82 | 4,12M |
| 2026-06-21 | SAR 17,82 | -0,94 % | SAR 17,95 | SAR 17,97 | SAR 17,76 | 388,80K |
| 2026-06-18 | SAR 17,99 | +2,98 % | SAR 17,47 | SAR 17,99 | SAR 17,47 | 3,96M |
| 2026-06-17 | SAR 17,47 | +0,81 % | SAR 17,40 | SAR 17,48 | SAR 17,33 | 940,83K |
| 2026-06-16 | SAR 17,33 | +0,99 % | SAR 17,18 | SAR 17,72 | SAR 17,18 | 2,10M |
| 2026-06-15 | SAR 17,16 | +0,94 % | SAR 16,95 | SAR 17,26 | SAR 16,95 | 1,01M |
| 2026-06-14 | SAR 17,00 | -0,47 % | SAR 17,10 | SAR 17,17 | SAR 16,84 | 570,10K |
| 2026-06-11 | SAR 17,08 | +2,09 % | SAR 16,69 | SAR 17,10 | SAR 16,63 | 2,33M |
| 2026-06-10 | SAR 16,73 | +1,15 % | SAR 16,60 | SAR 16,85 | SAR 16,57 | 1,30M |
| 2026-06-09 | SAR 16,54 | 0,00 % | SAR 16,50 | SAR 16,64 | SAR 16,41 | 1,34M |
| 2026-06-08 | SAR 16,54 | +2,29 % | SAR 16,18 | SAR 16,59 | SAR 16,18 | 1,24M |
| 2026-06-07 | SAR 16,17 | -1,70 % | SAR 16,45 | SAR 16,45 | SAR 16,17 | 715,27K |
| 2026-06-04 | SAR 16,45 | -0,54 % | SAR 16,66 | SAR 16,66 | SAR 16,45 | 706,97K |
| 2026-06-03 | SAR 16,54 | -0,78 % | SAR 16,70 | SAR 16,73 | SAR 16,45 | 801,51K |
| 2026-06-02 | SAR 16,67 | +1,65 % | SAR 16,42 | SAR 16,67 | SAR 16,42 | 2,93M |
| 2026-06-01 | SAR 16,40 | +1,05 % | SAR 16,56 | SAR 16,56 | SAR 16,26 | 2,28M |
| 2026-05-31 | SAR 16,23 | -3,68 % | SAR 16,40 | SAR 16,60 | SAR 16,23 | 1,83M |
| 2026-05-28 | SAR 16,85 | 0,00 % | SAR 16,85 | SAR 16,85 | SAR 16,85 | 0 |