Halwani Brothers Company 6001
TADAWUL · Saudi-Arabien · Kurzlebige Konsumgüter
SAR 28,12+0,10 (+0,36 %)
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 28,12 | +0,36 % | SAR 28,04 | SAR 28,40 | SAR 28,00 | 9,03K |
| 2026-09-30 | SAR 28,02 | -0,43 % | SAR 28,16 | SAR 28,62 | SAR 28,00 | 7,04K |
| 2026-09-29 | SAR 28,14 | -1,95 % | SAR 28,62 | SAR 28,70 | SAR 28,14 | 12,57K |
| 2026-09-28 | SAR 28,70 | -1,78 % | SAR 29,22 | SAR 29,44 | SAR 28,70 | 9,91K |
| 2026-09-27 | SAR 29,22 | +0,34 % | SAR 29,12 | SAR 29,96 | SAR 28,86 | 21,45K |
| 2026-09-24 | SAR 29,12 | -1,15 % | SAR 29,50 | SAR 29,80 | SAR 29,12 | 13,87K |
| 2026-09-22 | SAR 29,46 | +0,96 % | SAR 29,18 | SAR 29,70 | SAR 29,18 | 9,44K |
| 2026-09-21 | SAR 29,18 | -1,15 % | SAR 29,34 | SAR 29,88 | SAR 29,14 | 12,36K |
| 2026-09-20 | SAR 29,52 | -1,60 % | SAR 30,06 | SAR 30,06 | SAR 29,50 | 20,63K |
| 2026-09-17 | SAR 30,00 | -0,60 % | SAR 29,84 | SAR 30,18 | SAR 29,56 | 32,00K |
| 2026-09-16 | SAR 30,18 | +0,47 % | SAR 30,10 | SAR 30,22 | SAR 29,54 | 25,23K |
| 2026-09-15 | SAR 30,04 | -2,21 % | SAR 30,62 | SAR 30,78 | SAR 29,90 | 22,86K |
| 2026-09-14 | SAR 30,72 | -0,78 % | SAR 31,48 | SAR 31,50 | SAR 30,62 | 12,76K |
| 2026-09-13 | SAR 30,96 | -1,40 % | SAR 31,40 | SAR 31,40 | SAR 30,86 | 11,63K |
| 2026-09-10 | SAR 31,40 | +0,77 % | SAR 31,06 | SAR 31,50 | SAR 31,06 | 22,00K |
| 2026-09-09 | SAR 31,16 | -0,45 % | SAR 31,28 | SAR 31,50 | SAR 31,02 | 15,89K |
| 2026-09-08 | SAR 31,30 | -0,57 % | SAR 31,38 | SAR 31,48 | SAR 31,30 | 5,55K |
| 2026-09-07 | SAR 31,48 | -0,44 % | SAR 31,68 | SAR 31,90 | SAR 31,34 | 16,14K |
| 2026-09-06 | SAR 31,62 | 0,00 % | SAR 31,62 | SAR 31,92 | SAR 31,62 | 8,31K |
| 2026-09-03 | SAR 31,62 | -0,57 % | SAR 31,62 | SAR 31,92 | SAR 31,62 | 8,31K |
| 2026-09-02 | SAR 31,80 | -1,24 % | SAR 32,10 | SAR 32,10 | SAR 31,58 | 37,62K |
| 2026-09-01 | SAR 32,20 | -0,25 % | SAR 32,28 | SAR 32,58 | SAR 31,86 | 41,84K |
| 2026-08-31 | SAR 32,28 | -0,92 % | SAR 32,34 | SAR 32,56 | SAR 32,10 | 24,38K |
| 2026-08-30 | SAR 32,58 | +1,12 % | SAR 32,24 | SAR 32,90 | SAR 32,24 | 59,19K |
| 2026-08-27 | SAR 32,22 | +0,69 % | SAR 32,00 | SAR 32,40 | SAR 32,00 | 18,81K |
| 2026-08-26 | SAR 32,00 | -0,25 % | SAR 32,10 | SAR 32,22 | SAR 32,00 | 16,33K |
| 2026-08-25 | SAR 32,08 | 0,00 % | SAR 32,06 | SAR 32,38 | SAR 32,02 | 26,04K |
| 2026-08-24 | SAR 32,08 | -0,99 % | SAR 32,16 | SAR 32,70 | SAR 32,08 | 22,63K |
| 2026-08-23 | SAR 32,40 | +0,50 % | SAR 32,02 | SAR 32,80 | SAR 32,02 | 35,23K |
| 2026-08-20 | SAR 32,24 | +0,56 % | SAR 32,06 | SAR 32,36 | SAR 32,00 | 18,08K |
| 2026-08-19 | SAR 32,06 | 0,00 % | SAR 32,04 | SAR 32,46 | SAR 31,78 | 13,10K |
| 2026-08-18 | SAR 32,06 | -0,99 % | SAR 32,38 | SAR 32,40 | SAR 31,94 | 24,41K |
| 2026-08-17 | SAR 32,38 | +1,95 % | SAR 32,96 | SAR 32,96 | SAR 32,00 | 41,91K |
| 2026-08-16 | SAR 31,76 | 0,00 % | SAR 31,76 | SAR 31,76 | SAR 31,76 | 0 |
| 2026-08-13 | SAR 31,76 | +0,19 % | SAR 31,72 | SAR 31,94 | SAR 31,46 | 28,92K |
| 2026-08-12 | SAR 31,70 | +1,80 % | SAR 31,36 | SAR 32,18 | SAR 31,00 | 170,35K |
| 2026-08-11 | SAR 31,14 | +1,04 % | SAR 30,80 | SAR 31,40 | SAR 30,70 | 30,98K |
| 2026-08-10 | SAR 30,82 | +1,18 % | SAR 30,50 | SAR 30,98 | SAR 30,28 | 23,87K |
| 2026-08-09 | SAR 30,46 | -1,87 % | SAR 31,36 | SAR 31,36 | SAR 30,00 | 45,68K |
| 2026-08-06 | SAR 31,04 | -1,34 % | SAR 31,36 | SAR 31,50 | SAR 31,00 | 18,89K |
| 2026-08-05 | SAR 31,46 | -0,25 % | SAR 31,70 | SAR 31,70 | SAR 31,20 | 17,22K |
| 2026-08-04 | SAR 31,54 | +0,64 % | SAR 31,02 | SAR 31,66 | SAR 31,00 | 54,28K |
| 2026-08-03 | SAR 31,34 | +1,42 % | SAR 30,92 | SAR 31,36 | SAR 30,92 | 42,23K |
| 2026-08-02 | SAR 30,90 | -0,58 % | SAR 31,08 | SAR 31,22 | SAR 30,90 | 13,59K |
| 2026-07-30 | SAR 31,08 | +0,39 % | SAR 31,22 | SAR 31,38 | SAR 30,96 | 34,48K |
| 2026-07-29 | SAR 30,96 | 0,00 % | SAR 30,96 | SAR 31,02 | SAR 30,96 | 44,08K |
| 2026-07-28 | SAR 30,96 | -0,19 % | SAR 31,00 | SAR 31,30 | SAR 30,94 | 48,37K |
| 2026-07-27 | SAR 31,02 | +0,19 % | SAR 31,00 | SAR 32,08 | SAR 31,00 | 29,25K |
| 2026-07-26 | SAR 30,96 | -0,19 % | SAR 30,90 | SAR 31,16 | SAR 30,90 | 9,55K |
| 2026-07-23 | SAR 31,02 | -0,26 % | SAR 31,04 | SAR 31,40 | SAR 31,00 | 14,36K |
| 2026-07-22 | SAR 31,10 | -0,96 % | SAR 31,36 | SAR 31,40 | SAR 31,10 | 12,28K |
| 2026-07-21 | SAR 31,40 | +1,49 % | SAR 31,00 | SAR 31,50 | SAR 31,00 | 25,46K |
| 2026-07-20 | SAR 30,94 | +0,13 % | SAR 30,92 | SAR 31,50 | SAR 30,92 | 80,39K |
| 2026-07-19 | SAR 30,90 | -2,22 % | SAR 31,02 | SAR 31,22 | SAR 30,82 | 34,40K |
| 2026-07-16 | SAR 31,60 | -0,44 % | SAR 31,40 | SAR 31,68 | SAR 31,40 | 45,91K |
| 2026-07-15 | SAR 31,74 | -1,24 % | SAR 31,98 | SAR 31,98 | SAR 31,50 | 61,64K |
| 2026-07-14 | SAR 32,14 | -2,07 % | SAR 32,82 | SAR 32,82 | SAR 32,10 | 29,38K |
| 2026-07-13 | SAR 32,82 | +1,61 % | SAR 32,30 | SAR 32,86 | SAR 32,20 | 30,66K |
| 2026-07-12 | SAR 32,30 | -0,62 % | SAR 32,48 | SAR 32,48 | SAR 32,12 | 27,73K |
| 2026-07-09 | SAR 32,50 | -1,22 % | SAR 32,86 | SAR 32,86 | SAR 32,20 | 29,45K |
| 2026-07-08 | SAR 32,90 | +1,11 % | SAR 32,54 | SAR 32,94 | SAR 32,28 | 44,39K |
| 2026-07-07 | SAR 32,54 | -1,99 % | SAR 33,02 | SAR 33,10 | SAR 32,40 | 59,95K |
| 2026-07-06 | SAR 33,20 | -2,58 % | SAR 34,04 | SAR 34,04 | SAR 33,00 | 91,14K |
| 2026-07-05 | SAR 34,08 | +3,27 % | SAR 33,00 | SAR 35,56 | SAR 33,00 | 320,37K |
| 2026-07-02 | SAR 33,00 | -0,30 % | SAR 33,20 | SAR 33,20 | SAR 32,82 | 31,23K |
| 2026-07-01 | SAR 33,10 | +1,10 % | SAR 32,92 | SAR 33,36 | SAR 32,60 | 74,56K |
| 2026-06-30 | SAR 32,74 | +1,05 % | SAR 32,40 | SAR 33,12 | SAR 32,00 | 87,60K |
| 2026-06-29 | SAR 32,40 | +0,19 % | SAR 32,08 | SAR 32,40 | SAR 31,72 | 58,72K |
| 2026-06-28 | SAR 32,34 | +0,75 % | SAR 32,10 | SAR 32,96 | SAR 31,86 | 84,46K |
| 2026-06-25 | SAR 32,10 | +1,26 % | SAR 31,70 | SAR 33,26 | SAR 31,38 | 206,55K |
| 2026-06-24 | SAR 31,70 | +1,93 % | SAR 31,10 | SAR 31,82 | SAR 31,02 | 42,58K |
| 2026-06-23 | SAR 31,10 | -1,52 % | SAR 31,42 | SAR 31,66 | SAR 31,10 | 24,60K |
| 2026-06-22 | SAR 31,58 | +0,13 % | SAR 31,44 | SAR 31,80 | SAR 31,18 | 20,58K |
| 2026-06-21 | SAR 31,54 | +0,70 % | SAR 31,24 | SAR 31,74 | SAR 31,12 | 16,50K |
| 2026-06-18 | SAR 31,32 | +0,58 % | SAR 31,14 | SAR 31,32 | SAR 31,08 | 20,04K |
| 2026-06-17 | SAR 31,14 | -1,83 % | SAR 31,72 | SAR 31,96 | SAR 31,10 | 70,48K |
| 2026-06-16 | SAR 31,72 | +0,76 % | SAR 31,72 | SAR 32,26 | SAR 31,72 | 130,82K |
| 2026-06-15 | SAR 31,48 | +0,77 % | SAR 31,36 | SAR 31,72 | SAR 31,36 | 61,75K |
| 2026-06-14 | SAR 31,24 | +1,10 % | SAR 31,18 | SAR 31,36 | SAR 31,02 | 35,41K |
| 2026-06-11 | SAR 30,90 | -0,90 % | SAR 31,04 | SAR 31,06 | SAR 30,78 | 25,75K |
| 2026-06-10 | SAR 31,18 | -0,51 % | SAR 31,36 | SAR 31,36 | SAR 30,96 | 25,17K |
| 2026-06-09 | SAR 31,34 | +1,29 % | SAR 30,74 | SAR 31,48 | SAR 30,74 | 28,89K |
| 2026-06-08 | SAR 30,94 | -0,58 % | SAR 31,02 | SAR 31,10 | SAR 30,74 | 32,04K |
| 2026-06-07 | SAR 31,12 | -0,06 % | SAR 30,94 | SAR 31,38 | SAR 30,94 | 18,01K |
| 2026-06-04 | SAR 31,14 | +0,45 % | SAR 31,22 | SAR 31,30 | SAR 30,76 | 32,87K |
| 2026-06-03 | SAR 31,00 | -0,26 % | SAR 30,90 | SAR 31,26 | SAR 30,90 | 29,40K |
| 2026-06-02 | SAR 31,08 | -0,96 % | SAR 31,38 | SAR 31,76 | SAR 30,90 | 146,29K |
| 2026-06-01 | SAR 31,38 | +1,49 % | SAR 30,96 | SAR 31,50 | SAR 30,94 | 42,21K |
| 2026-05-31 | SAR 30,92 | -0,13 % | SAR 31,00 | SAR 31,20 | SAR 30,80 | 17,48K |
| 2026-05-28 | SAR 30,96 | 0,00 % | SAR 30,96 | SAR 30,96 | SAR 30,96 | 0 |