Raydan Food Co. 6012
TADAWUL · Saudi-Arabien · Verbraucherdienstleistungen
SAR 17,25+1,24 (+7,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 16,01 | -0,12 % | SAR 16,17 | SAR 16,70 | SAR 15,93 | 208,76K |
| 2026-09-29 | SAR 16,03 | -3,78 % | SAR 16,89 | SAR 16,89 | SAR 16,03 | 109,10K |
| 2026-09-28 | SAR 16,66 | +0,18 % | SAR 17,00 | SAR 17,51 | SAR 16,41 | 558,52K |
| 2026-09-27 | SAR 16,63 | -3,48 % | SAR 17,38 | SAR 17,68 | SAR 16,40 | 363,77K |
| 2026-09-24 | SAR 17,23 | +9,96 % | SAR 15,78 | SAR 17,23 | SAR 15,64 | 455,17K |
| 2026-09-22 | SAR 15,67 | +1,10 % | SAR 15,50 | SAR 15,75 | SAR 15,37 | 70,00K |
| 2026-09-21 | SAR 15,50 | -3,19 % | SAR 15,75 | SAR 16,15 | SAR 15,50 | 104,41K |
| 2026-09-20 | SAR 16,01 | -3,03 % | SAR 16,40 | SAR 16,80 | SAR 16,00 | 184,58K |
| 2026-09-17 | SAR 16,51 | +1,41 % | SAR 17,20 | SAR 17,48 | SAR 16,40 | 1,11M |
| 2026-09-16 | SAR 16,28 | +10,00 % | SAR 14,95 | SAR 16,28 | SAR 14,89 | 619,94K |
| 2026-09-15 | SAR 14,80 | -1,33 % | SAR 14,80 | SAR 15,09 | SAR 14,62 | 90,49K |
| 2026-09-14 | SAR 15,00 | -2,66 % | SAR 15,32 | SAR 15,54 | SAR 14,93 | 102,46K |
| 2026-09-13 | SAR 15,41 | -3,08 % | SAR 15,91 | SAR 15,91 | SAR 15,00 | 237,05K |
| 2026-09-10 | SAR 15,90 | -0,75 % | SAR 16,02 | SAR 16,11 | SAR 15,80 | 116,06K |
| 2026-09-09 | SAR 16,02 | +1,52 % | SAR 16,03 | SAR 16,66 | SAR 15,70 | 656,68K |
| 2026-09-08 | SAR 15,78 | -1,56 % | SAR 16,00 | SAR 16,13 | SAR 15,70 | 110,63K |
| 2026-09-07 | SAR 16,03 | -2,67 % | SAR 16,39 | SAR 16,40 | SAR 16,00 | 91,53K |
| 2026-09-06 | SAR 16,47 | 0,00 % | SAR 16,72 | SAR 16,77 | SAR 16,47 | 41,03K |
| 2026-09-03 | SAR 16,47 | -1,26 % | SAR 16,72 | SAR 16,77 | SAR 16,47 | 41,03K |
| 2026-09-02 | SAR 16,68 | -1,01 % | SAR 16,95 | SAR 16,95 | SAR 16,47 | 163,60K |
| 2026-09-01 | SAR 16,85 | +0,54 % | SAR 16,79 | SAR 17,00 | SAR 16,46 | 272,84K |
| 2026-08-31 | SAR 16,76 | -2,50 % | SAR 17,20 | SAR 17,29 | SAR 16,20 | 422,25K |
| 2026-08-30 | SAR 17,19 | -0,06 % | SAR 17,20 | SAR 17,28 | SAR 17,01 | 98,44K |
| 2026-08-27 | SAR 17,20 | +0,41 % | SAR 17,00 | SAR 17,33 | SAR 16,96 | 169,53K |
| 2026-08-26 | SAR 17,13 | -1,21 % | SAR 17,45 | SAR 17,49 | SAR 17,11 | 207,96K |
| 2026-08-25 | SAR 17,34 | -0,63 % | SAR 17,52 | SAR 18,10 | SAR 17,28 | 773,33K |
| 2026-08-24 | SAR 17,45 | -2,08 % | SAR 18,10 | SAR 18,10 | SAR 17,42 | 465,87K |
| 2026-08-23 | SAR 17,82 | +3,36 % | SAR 17,25 | SAR 18,96 | SAR 17,25 | 1,80M |
| 2026-08-20 | SAR 17,24 | +2,56 % | SAR 16,72 | SAR 17,99 | SAR 16,04 | 1,19M |
| 2026-08-19 | SAR 16,81 | +0,06 % | SAR 17,16 | SAR 18,40 | SAR 16,67 | 887,67K |
| 2026-08-18 | SAR 16,80 | -4,55 % | SAR 17,77 | SAR 18,10 | SAR 16,80 | 512,40K |
| 2026-08-17 | SAR 17,60 | +10,00 % | SAR 17,60 | SAR 17,60 | SAR 17,21 | 223,53K |
| 2026-08-16 | SAR 16,00 | +9,97 % | SAR 14,55 | SAR 16,00 | SAR 14,43 | 510,40K |
| 2026-08-13 | SAR 14,55 | +2,39 % | SAR 14,27 | SAR 14,66 | SAR 13,99 | 48,11K |
| 2026-08-12 | SAR 14,21 | -0,14 % | SAR 14,13 | SAR 14,29 | SAR 13,95 | 30,07K |
| 2026-08-11 | SAR 14,23 | -0,97 % | SAR 14,20 | SAR 14,37 | SAR 13,93 | 42,55K |
| 2026-08-10 | SAR 14,37 | -3,17 % | SAR 14,44 | SAR 14,80 | SAR 14,20 | 49,81K |
| 2026-08-09 | SAR 14,84 | +1,23 % | SAR 14,72 | SAR 14,97 | SAR 14,72 | 19,26K |
| 2026-08-06 | SAR 14,66 | -0,95 % | SAR 14,99 | SAR 15,09 | SAR 14,57 | 47,41K |
| 2026-08-05 | SAR 14,80 | -0,27 % | SAR 14,84 | SAR 15,45 | SAR 14,60 | 128,74K |
| 2026-08-04 | SAR 14,84 | +0,34 % | SAR 14,79 | SAR 15,05 | SAR 14,79 | 27,28K |
| 2026-08-03 | SAR 14,79 | -1,20 % | SAR 14,96 | SAR 15,18 | SAR 14,69 | 43,31K |
| 2026-08-02 | SAR 14,97 | +0,47 % | SAR 14,91 | SAR 15,17 | SAR 14,75 | 48,68K |
| 2026-07-30 | SAR 14,90 | +1,78 % | SAR 14,56 | SAR 15,40 | SAR 14,39 | 136,87K |
| 2026-07-29 | SAR 14,64 | +1,95 % | SAR 14,25 | SAR 14,80 | SAR 13,60 | 116,01K |
| 2026-07-28 | SAR 14,36 | +1,48 % | SAR 14,18 | SAR 14,40 | SAR 13,90 | 45,49K |
| 2026-07-27 | SAR 14,15 | +4,66 % | SAR 13,52 | SAR 14,15 | SAR 13,52 | 67,49K |
| 2026-07-26 | SAR 13,52 | +0,90 % | SAR 13,44 | SAR 13,70 | SAR 13,44 | 12,69K |
| 2026-07-23 | SAR 13,40 | -1,03 % | SAR 13,57 | SAR 13,90 | SAR 13,40 | 28,21K |
| 2026-07-22 | SAR 13,54 | +3,36 % | SAR 13,12 | SAR 13,54 | SAR 13,12 | 24,59K |
| 2026-07-21 | SAR 13,10 | -2,46 % | SAR 13,43 | SAR 13,49 | SAR 13,06 | 32,13K |
| 2026-07-20 | SAR 13,43 | -2,68 % | SAR 13,68 | SAR 13,76 | SAR 13,34 | 46,74K |
| 2026-07-19 | SAR 13,80 | -2,27 % | SAR 14,18 | SAR 14,18 | SAR 13,60 | 48,65K |
| 2026-07-16 | SAR 14,12 | -0,63 % | SAR 14,14 | SAR 14,20 | SAR 13,86 | 34,07K |
| 2026-07-15 | SAR 14,21 | -0,35 % | SAR 14,20 | SAR 14,43 | SAR 14,10 | 54,40K |
| 2026-07-14 | SAR 14,26 | -1,66 % | SAR 14,40 | SAR 14,57 | SAR 14,13 | 52,35K |
| 2026-07-13 | SAR 14,50 | +1,26 % | SAR 14,44 | SAR 14,69 | SAR 14,35 | 22,40K |
| 2026-07-12 | SAR 14,32 | -0,28 % | SAR 14,36 | SAR 14,73 | SAR 14,32 | 18,90K |
| 2026-07-09 | SAR 14,36 | -0,76 % | SAR 14,47 | SAR 14,49 | SAR 14,30 | 8,89K |
| 2026-07-08 | SAR 14,47 | -3,21 % | SAR 15,15 | SAR 15,15 | SAR 14,36 | 56,72K |
| 2026-07-07 | SAR 14,95 | -1,58 % | SAR 15,40 | SAR 15,40 | SAR 14,83 | 75,91K |
| 2026-07-06 | SAR 15,19 | +2,98 % | SAR 14,75 | SAR 15,40 | SAR 14,74 | 94,16K |
| 2026-07-05 | SAR 14,75 | +0,34 % | SAR 14,80 | SAR 15,35 | SAR 14,75 | 151,71K |
| 2026-07-02 | SAR 14,70 | -1,67 % | SAR 15,01 | SAR 15,04 | SAR 14,60 | 52,74K |
| 2026-07-01 | SAR 14,95 | -0,20 % | SAR 14,96 | SAR 15,34 | SAR 14,68 | 141,66K |
| 2026-06-30 | SAR 14,98 | +0,67 % | SAR 15,16 | SAR 15,40 | SAR 14,92 | 158,80K |
| 2026-06-29 | SAR 14,88 | +0,68 % | SAR 14,78 | SAR 15,23 | SAR 14,75 | 74,35K |
| 2026-06-28 | SAR 14,78 | +3,07 % | SAR 14,35 | SAR 15,48 | SAR 14,35 | 155,73K |
| 2026-06-25 | SAR 14,34 | -1,71 % | SAR 14,86 | SAR 14,97 | SAR 14,34 | 108,12K |
| 2026-06-24 | SAR 14,59 | -0,07 % | SAR 14,63 | SAR 15,04 | SAR 14,50 | 101,43K |
| 2026-06-23 | SAR 14,60 | -1,02 % | SAR 14,76 | SAR 15,95 | SAR 14,55 | 536,47K |
| 2026-06-22 | SAR 14,75 | +3,65 % | SAR 14,08 | SAR 14,85 | SAR 14,01 | 98,85K |
| 2026-06-21 | SAR 14,23 | +1,93 % | SAR 13,96 | SAR 14,50 | SAR 13,96 | 96,91K |
| 2026-06-18 | SAR 13,96 | +1,45 % | SAR 14,00 | SAR 14,22 | SAR 13,76 | 129,32K |
| 2026-06-17 | SAR 13,76 | -0,72 % | SAR 13,73 | SAR 13,90 | SAR 13,41 | 68,64K |
| 2026-06-16 | SAR 13,86 | -0,93 % | SAR 14,12 | SAR 14,44 | SAR 13,84 | 98,46K |
| 2026-06-15 | SAR 13,99 | +2,34 % | SAR 13,72 | SAR 14,29 | SAR 13,72 | 78,81K |
| 2026-06-14 | SAR 13,67 | +1,94 % | SAR 13,41 | SAR 13,86 | SAR 13,41 | 8,90K |
| 2026-06-11 | SAR 13,41 | +0,22 % | SAR 13,40 | SAR 13,60 | SAR 13,30 | 41,83K |
| 2026-06-10 | SAR 13,38 | -2,12 % | SAR 13,65 | SAR 13,73 | SAR 13,38 | 26,44K |
| 2026-06-09 | SAR 13,67 | +2,78 % | SAR 13,40 | SAR 13,85 | SAR 13,40 | 33,59K |
| 2026-06-08 | SAR 13,30 | 0,00 % | SAR 13,10 | SAR 13,31 | SAR 13,05 | 47,22K |
| 2026-06-07 | SAR 13,30 | -1,12 % | SAR 13,50 | SAR 13,50 | SAR 13,30 | 19,68K |
| 2026-06-04 | SAR 13,45 | +0,67 % | SAR 13,42 | SAR 13,74 | SAR 13,21 | 33,49K |
| 2026-06-03 | SAR 13,36 | -2,34 % | SAR 13,50 | SAR 13,66 | SAR 13,09 | 149,42K |
| 2026-06-02 | SAR 13,68 | -2,56 % | SAR 14,12 | SAR 14,24 | SAR 13,65 | 69,26K |
| 2026-06-01 | SAR 14,04 | +6,36 % | SAR 13,23 | SAR 14,20 | SAR 13,23 | 102,93K |
| 2026-05-31 | SAR 13,20 | +1,23 % | SAR 13,04 | SAR 13,28 | SAR 13,04 | 44,38K |
| 2026-05-28 | SAR 13,04 | 0,00 % | SAR 13,04 | SAR 13,04 | SAR 13,04 | 0 |
| 2026-05-27 | SAR 13,04 | 0,00 % | SAR 13,04 | SAR 13,04 | SAR 13,04 | 0 |