Al Masar Al Shamil Education Co. 6019
TADAWUL · Saudi-Arabien · Finanzen
SAR 23,65-0,35 (-1,46 %)
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 23,65 | -1,46 % | SAR 24,00 | SAR 24,00 | SAR 23,56 | 64,25K |
| 2026-09-30 | SAR 24,00 | +1,14 % | SAR 23,73 | SAR 24,50 | SAR 23,62 | 171,18K |
| 2026-09-29 | SAR 23,73 | -3,77 % | SAR 24,60 | SAR 24,80 | SAR 23,67 | 119,30K |
| 2026-09-28 | SAR 24,66 | -0,56 % | SAR 24,90 | SAR 24,93 | SAR 24,42 | 69,70K |
| 2026-09-27 | SAR 24,80 | +0,24 % | SAR 24,78 | SAR 24,99 | SAR 24,40 | 78,40K |
| 2026-09-24 | SAR 24,74 | +0,61 % | SAR 24,80 | SAR 25,04 | SAR 24,41 | 138,55K |
| 2026-09-22 | SAR 24,59 | +1,65 % | SAR 24,23 | SAR 24,75 | SAR 24,20 | 200,46K |
| 2026-09-21 | SAR 24,19 | +1,00 % | SAR 24,02 | SAR 24,55 | SAR 24,01 | 103,26K |
| 2026-09-20 | SAR 23,95 | -1,28 % | SAR 24,27 | SAR 24,60 | SAR 23,95 | 122,01K |
| 2026-09-17 | SAR 24,26 | +2,80 % | SAR 23,32 | SAR 24,26 | SAR 23,32 | 99,14K |
| 2026-09-16 | SAR 23,60 | -0,08 % | SAR 23,53 | SAR 23,82 | SAR 23,43 | 30,96K |
| 2026-09-15 | SAR 23,62 | -0,76 % | SAR 23,60 | SAR 23,83 | SAR 23,53 | 38,59K |
| 2026-09-14 | SAR 23,80 | -1,65 % | SAR 24,20 | SAR 24,25 | SAR 23,70 | 95,06K |
| 2026-09-13 | SAR 24,20 | +0,33 % | SAR 23,90 | SAR 24,80 | SAR 23,75 | 172,59K |
| 2026-09-10 | SAR 24,12 | -1,19 % | SAR 24,42 | SAR 24,53 | SAR 24,12 | 73,95K |
| 2026-09-09 | SAR 24,41 | +0,83 % | SAR 24,08 | SAR 24,53 | SAR 24,08 | 56,04K |
| 2026-09-08 | SAR 24,21 | -0,90 % | SAR 24,50 | SAR 24,50 | SAR 24,07 | 56,55K |
| 2026-09-07 | SAR 24,43 | -0,45 % | SAR 24,15 | SAR 24,81 | SAR 24,14 | 264,12K |
| 2026-09-06 | SAR 24,54 | 0,00 % | SAR 24,54 | SAR 24,85 | SAR 24,54 | 43,90K |
| 2026-09-03 | SAR 24,54 | -0,73 % | SAR 24,54 | SAR 24,85 | SAR 24,54 | 43,90K |
| 2026-09-02 | SAR 24,72 | -1,08 % | SAR 24,99 | SAR 25,00 | SAR 24,65 | 54,43K |
| 2026-09-01 | SAR 24,99 | -0,75 % | SAR 25,30 | SAR 25,30 | SAR 24,90 | 106,41K |
| 2026-08-31 | SAR 25,18 | +0,72 % | SAR 24,80 | SAR 25,50 | SAR 24,80 | 76,52K |
| 2026-08-30 | SAR 25,00 | -2,95 % | SAR 25,70 | SAR 25,92 | SAR 24,79 | 113,50K |
| 2026-08-27 | SAR 25,76 | +0,55 % | SAR 25,62 | SAR 25,98 | SAR 25,56 | 66,69K |
| 2026-08-26 | SAR 25,62 | +0,39 % | SAR 25,44 | SAR 25,90 | SAR 25,32 | 86,84K |
| 2026-08-25 | SAR 25,52 | -1,62 % | SAR 25,70 | SAR 25,90 | SAR 25,52 | 60,23K |
| 2026-08-24 | SAR 25,94 | -0,23 % | SAR 26,00 | SAR 26,30 | SAR 25,66 | 93,14K |
| 2026-08-23 | SAR 26,00 | +0,39 % | SAR 25,90 | SAR 26,30 | SAR 25,88 | 149,85K |
| 2026-08-20 | SAR 25,90 | -1,15 % | SAR 26,20 | SAR 26,20 | SAR 25,60 | 124,73K |
| 2026-08-19 | SAR 26,20 | +1,16 % | SAR 25,90 | SAR 26,58 | SAR 25,54 | 303,95K |
| 2026-08-18 | SAR 25,90 | -1,07 % | SAR 26,20 | SAR 26,36 | SAR 25,68 | 109,78K |
| 2026-08-17 | SAR 26,18 | -3,32 % | SAR 26,50 | SAR 26,72 | SAR 25,96 | 73,72K |
| 2026-08-16 | SAR 27,08 | 0,00 % | SAR 27,08 | SAR 27,08 | SAR 27,08 | 0 |
| 2026-08-13 | SAR 27,08 | +5,21 % | SAR 25,70 | SAR 27,72 | SAR 25,70 | 744,87K |
| 2026-08-12 | SAR 25,74 | +0,94 % | SAR 25,24 | SAR 26,98 | SAR 25,00 | 596,98K |
| 2026-08-11 | SAR 25,50 | +7,50 % | SAR 24,50 | SAR 25,78 | SAR 23,72 | 852,47K |
| 2026-08-10 | SAR 23,72 | +3,13 % | SAR 22,90 | SAR 24,00 | SAR 22,72 | 143,45K |
| 2026-08-09 | SAR 23,00 | -0,17 % | SAR 23,02 | SAR 23,30 | SAR 23,00 | 18,96K |
| 2026-08-06 | SAR 23,04 | -1,03 % | SAR 23,45 | SAR 23,45 | SAR 23,00 | 77,37K |
| 2026-08-05 | SAR 23,28 | +1,17 % | SAR 23,33 | SAR 23,35 | SAR 22,82 | 105,79K |
| 2026-08-04 | SAR 23,01 | -0,35 % | SAR 23,20 | SAR 23,22 | SAR 22,86 | 51,57K |
| 2026-08-03 | SAR 23,09 | +2,58 % | SAR 22,29 | SAR 23,09 | SAR 22,22 | 43,54K |
| 2026-08-02 | SAR 22,51 | +1,03 % | SAR 22,28 | SAR 23,20 | SAR 22,28 | 10,36K |
| 2026-07-30 | SAR 22,28 | -0,54 % | SAR 22,22 | SAR 22,50 | SAR 22,22 | 20,69K |
| 2026-07-29 | SAR 22,40 | -2,44 % | SAR 22,86 | SAR 22,86 | SAR 22,15 | 43,16K |
| 2026-07-28 | SAR 22,96 | -0,35 % | SAR 23,03 | SAR 23,06 | SAR 22,80 | 32,88K |
| 2026-07-27 | SAR 23,04 | -0,04 % | SAR 22,67 | SAR 23,36 | SAR 22,67 | 54,59K |
| 2026-07-26 | SAR 23,05 | +1,10 % | SAR 23,34 | SAR 23,34 | SAR 22,83 | 35,22K |
| 2026-07-23 | SAR 22,80 | -0,91 % | SAR 23,00 | SAR 23,00 | SAR 22,56 | 195,91K |
| 2026-07-22 | SAR 23,01 | -0,39 % | SAR 23,50 | SAR 23,50 | SAR 22,98 | 74,47K |
| 2026-07-21 | SAR 23,10 | +0,43 % | SAR 22,91 | SAR 23,32 | SAR 22,91 | 58,80K |
| 2026-07-20 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,29 | SAR 22,79 | 94,92K |
| 2026-07-19 | SAR 23,00 | -1,29 % | SAR 23,30 | SAR 23,35 | SAR 22,50 | 278,72K |
| 2026-07-16 | SAR 23,30 | -0,64 % | SAR 23,50 | SAR 23,53 | SAR 23,30 | 36,08K |
| 2026-07-15 | SAR 23,45 | -1,59 % | SAR 23,85 | SAR 23,90 | SAR 22,81 | 116,28K |
| 2026-07-14 | SAR 23,83 | -0,71 % | SAR 23,82 | SAR 24,20 | SAR 23,71 | 93,30K |
| 2026-07-13 | SAR 24,00 | +0,33 % | SAR 23,92 | SAR 24,19 | SAR 23,81 | 75,74K |
| 2026-07-12 | SAR 23,92 | +0,42 % | SAR 23,82 | SAR 24,03 | SAR 23,82 | 32,21K |
| 2026-07-09 | SAR 23,82 | +0,08 % | SAR 24,00 | SAR 24,00 | SAR 23,70 | 131,30K |
| 2026-07-08 | SAR 23,80 | -1,33 % | SAR 24,00 | SAR 24,01 | SAR 23,77 | 82,29K |
| 2026-07-07 | SAR 24,12 | +0,63 % | SAR 23,97 | SAR 24,20 | SAR 23,90 | 90,13K |
| 2026-07-06 | SAR 23,97 | +1,22 % | SAR 23,70 | SAR 24,26 | SAR 23,59 | 167,16K |
| 2026-07-05 | SAR 23,68 | -1,09 % | SAR 23,95 | SAR 24,00 | SAR 23,55 | 108,26K |
| 2026-07-02 | SAR 23,94 | +0,63 % | SAR 23,72 | SAR 23,94 | SAR 23,69 | 83,84K |
| 2026-07-01 | SAR 23,79 | +0,76 % | SAR 23,60 | SAR 23,97 | SAR 23,60 | 189,56K |
| 2026-06-30 | SAR 23,61 | +0,47 % | SAR 23,50 | SAR 23,89 | SAR 23,50 | 178,86K |
| 2026-06-29 | SAR 23,50 | -0,21 % | SAR 23,20 | SAR 23,84 | SAR 23,20 | 78,19K |
| 2026-06-28 | SAR 23,55 | -1,34 % | SAR 23,98 | SAR 23,98 | SAR 23,37 | 179,79K |
| 2026-06-25 | SAR 23,87 | +3,74 % | SAR 23,05 | SAR 24,00 | SAR 22,80 | 697,26K |
| 2026-06-24 | SAR 23,01 | 0,00 % | SAR 22,98 | SAR 23,48 | SAR 22,98 | 493,06K |
| 2026-06-23 | SAR 23,01 | +0,26 % | SAR 23,02 | SAR 23,05 | SAR 22,80 | 154,03K |
| 2026-06-22 | SAR 22,95 | -1,25 % | SAR 23,33 | SAR 23,33 | SAR 22,70 | 357,07K |
| 2026-06-21 | SAR 23,24 | +1,93 % | SAR 22,68 | SAR 23,26 | SAR 22,68 | 667,78K |
| 2026-06-18 | SAR 22,80 | +0,88 % | SAR 22,51 | SAR 22,95 | SAR 22,51 | 263,04K |
| 2026-06-17 | SAR 22,60 | +0,09 % | SAR 22,58 | SAR 22,85 | SAR 22,54 | 769,17K |
| 2026-06-16 | SAR 22,58 | -0,53 % | SAR 22,70 | SAR 22,78 | SAR 22,54 | 165,46K |
| 2026-06-15 | SAR 22,70 | -1,56 % | SAR 23,12 | SAR 23,22 | SAR 22,62 | 495,76K |
| 2026-06-14 | SAR 23,06 | +3,78 % | SAR 22,28 | SAR 23,36 | SAR 22,28 | 855,76K |
| 2026-06-11 | SAR 22,22 | +1,65 % | SAR 22,00 | SAR 22,44 | SAR 21,89 | 435,51K |
| 2026-06-10 | SAR 21,86 | -1,09 % | SAR 22,10 | SAR 22,48 | SAR 21,80 | 172,20K |
| 2026-06-09 | SAR 22,10 | +0,59 % | SAR 22,00 | SAR 22,53 | SAR 21,95 | 178,28K |
| 2026-06-08 | SAR 21,97 | +0,83 % | SAR 21,64 | SAR 22,06 | SAR 21,44 | 145,43K |
| 2026-06-07 | SAR 21,79 | -0,09 % | SAR 21,81 | SAR 21,96 | SAR 21,56 | 97,28K |
| 2026-06-04 | SAR 21,81 | -0,77 % | SAR 21,84 | SAR 22,02 | SAR 21,58 | 202,13K |
| 2026-06-03 | SAR 21,98 | -0,59 % | SAR 22,11 | SAR 22,11 | SAR 21,84 | 144,28K |
| 2026-06-02 | SAR 22,11 | -0,85 % | SAR 22,25 | SAR 22,41 | SAR 21,85 | 288,33K |
| 2026-06-01 | SAR 22,30 | +0,45 % | SAR 22,22 | SAR 22,76 | SAR 22,00 | 338,15K |
| 2026-05-31 | SAR 22,20 | +7,61 % | SAR 20,63 | SAR 22,59 | SAR 20,63 | 955,20K |
| 2026-05-28 | SAR 20,63 | 0,00 % | SAR 20,63 | SAR 20,63 | SAR 20,63 | 0 |