Saudi Fisheries Co. 6050
TADAWUL · Saudi-Arabien · Kurzlebige Konsumgüter
SAR 46,60-1,10 (-2,31 %)
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 47,70 | -3,09 % | SAR 49,80 | SAR 51,40 | SAR 47,10 | 770,56K |
| 2026-09-29 | SAR 49,22 | -4,61 % | SAR 50,55 | SAR 51,90 | SAR 49,22 | 774,49K |
| 2026-09-28 | SAR 51,60 | -7,86 % | SAR 56,50 | SAR 56,50 | SAR 51,50 | 1,01M |
| 2026-09-27 | SAR 56,00 | +0,72 % | SAR 55,60 | SAR 56,45 | SAR 52,50 | 949,80K |
| 2026-09-24 | SAR 55,60 | -9,96 % | SAR 62,50 | SAR 64,40 | SAR 55,60 | 966,79K |
| 2026-09-23 | SAR 61,75 | 0,00 % | SAR 61,75 | SAR 61,75 | SAR 61,75 | 0 |
| 2026-09-22 | SAR 61,75 | +0,73 % | SAR 61,60 | SAR 62,00 | SAR 60,25 | 289,79K |
| 2026-09-21 | SAR 61,30 | +202,90 % | SAR 64,25 | SAR 65,95 | SAR 61,30 | 404,13K |
| 2026-09-20 | SAR 20,24 | -68,89 % | SAR 20,52 | SAR 20,63 | SAR 20,06 | 970,43K |
| 2026-09-17 | SAR 65,05 | -1,06 % | SAR 65,70 | SAR 67,25 | SAR 65,05 | 264,10K |
| 2026-09-16 | SAR 65,75 | -3,31 % | SAR 68,45 | SAR 68,45 | SAR 65,50 | 322,90K |
| 2026-09-15 | SAR 68,00 | -0,58 % | SAR 68,75 | SAR 69,60 | SAR 67,65 | 408,50K |
| 2026-09-14 | SAR 68,40 | +1,26 % | SAR 67,70 | SAR 68,90 | SAR 66,25 | 503,15K |
| 2026-09-13 | SAR 67,55 | -1,46 % | SAR 68,65 | SAR 68,95 | SAR 66,35 | 365,80K |
| 2026-09-10 | SAR 68,55 | -4,99 % | SAR 72,20 | SAR 72,25 | SAR 68,15 | 941,50K |
| 2026-09-09 | SAR 72,15 | +5,48 % | SAR 69,00 | SAR 73,55 | SAR 68,60 | 1,24M |
| 2026-09-08 | SAR 68,40 | +3,01 % | SAR 66,70 | SAR 70,10 | SAR 66,25 | 1,39M |
| 2026-09-07 | SAR 66,40 | +1,07 % | SAR 66,10 | SAR 67,00 | SAR 65,65 | 418,32K |
| 2026-09-06 | SAR 65,70 | 0,00 % | SAR 69,95 | SAR 69,95 | SAR 65,10 | 1,16M |
| 2026-09-03 | SAR 65,70 | +238,08 % | SAR 69,95 | SAR 69,95 | SAR 65,10 | 1,16M |
| 2026-09-02 | SAR 19,43 | -1,91 % | SAR 19,81 | SAR 20,72 | SAR 18,67 | 4,99M |
| 2026-09-01 | SAR 19,81 | -5,56 % | SAR 20,91 | SAR 21,13 | SAR 19,81 | 2,70M |
| 2026-08-31 | SAR 20,98 | -1,24 % | SAR 21,88 | SAR 22,06 | SAR 20,48 | 4,60M |
| 2026-08-30 | SAR 21,24 | +9,97 % | SAR 19,59 | SAR 21,24 | SAR 19,32 | 6,24M |
| 2026-08-27 | SAR 19,32 | +2,48 % | SAR 18,95 | SAR 20,09 | SAR 18,60 | 5,81M |
| 2026-08-26 | SAR 18,85 | +3,11 % | SAR 18,47 | SAR 18,89 | SAR 18,28 | 1,64M |
| 2026-08-25 | SAR 18,28 | -71,53 % | SAR 18,79 | SAR 19,23 | SAR 18,25 | 2,11M |
| 2026-08-24 | SAR 64,20 | +1,34 % | SAR 63,25 | SAR 64,50 | SAR 63,00 | 390,97K |
| 2026-08-23 | SAR 63,35 | -1,02 % | SAR 64,40 | SAR 65,05 | SAR 62,75 | 480,25K |
| 2026-08-20 | SAR 64,00 | -1,46 % | SAR 64,95 | SAR 67,45 | SAR 64,00 | 735,01K |
| 2026-08-19 | SAR 64,95 | -0,84 % | SAR 66,20 | SAR 66,20 | SAR 64,90 | 160,30K |
| 2026-08-18 | SAR 65,50 | +0,15 % | SAR 65,55 | SAR 67,70 | SAR 64,75 | 469,91K |
| 2026-08-17 | SAR 65,40 | +1,47 % | SAR 66,25 | SAR 66,50 | SAR 64,90 | 463,01K |
| 2026-08-16 | SAR 64,45 | 0,00 % | SAR 64,45 | SAR 64,45 | SAR 64,45 | 0 |
| 2026-08-13 | SAR 64,45 | -4,16 % | SAR 67,15 | SAR 68,00 | SAR 64,45 | 908,95K |
| 2026-08-12 | SAR 67,25 | +7,17 % | SAR 66,20 | SAR 69,00 | SAR 65,40 | 2,68M |
| 2026-08-11 | SAR 62,75 | +9,99 % | SAR 57,10 | SAR 62,75 | SAR 57,05 | 1,10M |
| 2026-08-10 | SAR 57,05 | -0,35 % | SAR 57,10 | SAR 58,60 | SAR 56,40 | 250,26K |
| 2026-08-09 | SAR 57,25 | -2,80 % | SAR 59,90 | SAR 59,90 | SAR 56,85 | 352,64K |
| 2026-08-06 | SAR 58,90 | -2,97 % | SAR 61,00 | SAR 62,65 | SAR 58,80 | 642,83K |
| 2026-08-05 | SAR 60,70 | -0,65 % | SAR 61,25 | SAR 61,45 | SAR 60,65 | 180,39K |
| 2026-08-04 | SAR 61,10 | +0,08 % | SAR 61,15 | SAR 62,15 | SAR 60,95 | 327,41K |
| 2026-08-03 | SAR 61,05 | -0,33 % | SAR 61,85 | SAR 61,85 | SAR 60,80 | 334,80K |
| 2026-08-02 | SAR 61,25 | +1,07 % | SAR 60,10 | SAR 65,20 | SAR 59,30 | 1,12M |
| 2026-07-30 | SAR 60,60 | -0,16 % | SAR 60,80 | SAR 62,35 | SAR 59,70 | 586,21K |
| 2026-07-29 | SAR 60,70 | -1,06 % | SAR 61,35 | SAR 61,60 | SAR 59,00 | 537,15K |
| 2026-07-28 | SAR 61,35 | -0,73 % | SAR 62,00 | SAR 62,20 | SAR 60,25 | 343,29K |
| 2026-07-27 | SAR 61,80 | -0,80 % | SAR 62,90 | SAR 63,00 | SAR 61,50 | 356,69K |
| 2026-07-26 | SAR 62,30 | -0,56 % | SAR 64,30 | SAR 65,65 | SAR 62,00 | 576,51K |
| 2026-07-23 | SAR 62,65 | -1,34 % | SAR 63,95 | SAR 63,95 | SAR 62,00 | 473,95K |
| 2026-07-22 | SAR 63,50 | -5,93 % | SAR 67,35 | SAR 67,35 | SAR 63,50 | 482,08K |
| 2026-07-21 | SAR 67,50 | +3,85 % | SAR 65,80 | SAR 71,10 | SAR 64,90 | 1,32M |
| 2026-07-20 | SAR 65,00 | 0,00 % | SAR 65,10 | SAR 65,95 | SAR 64,05 | 294,79K |
| 2026-07-19 | SAR 65,00 | -1,37 % | SAR 66,60 | SAR 67,70 | SAR 64,10 | 785,27K |
| 2026-07-16 | SAR 65,90 | -3,02 % | SAR 69,00 | SAR 69,75 | SAR 65,90 | 679,21K |
| 2026-07-15 | SAR 67,95 | +2,10 % | SAR 67,00 | SAR 69,35 | SAR 65,30 | 1,09M |
| 2026-07-14 | SAR 66,55 | -2,13 % | SAR 69,00 | SAR 69,50 | SAR 66,55 | 833,16K |
| 2026-07-13 | SAR 68,00 | -2,86 % | SAR 70,15 | SAR 71,85 | SAR 66,00 | 1,61M |
| 2026-07-12 | SAR 70,00 | -4,76 % | SAR 72,35 | SAR 75,20 | SAR 70,00 | 915,19K |
| 2026-07-09 | SAR 73,50 | -4,67 % | SAR 77,50 | SAR 80,40 | SAR 72,05 | 1,28M |
| 2026-07-08 | SAR 77,10 | -3,26 % | SAR 80,10 | SAR 81,55 | SAR 75,60 | 1,32M |
| 2026-07-07 | SAR 79,70 | +3,78 % | SAR 78,75 | SAR 83,00 | SAR 75,50 | 2,12M |
| 2026-07-06 | SAR 76,80 | +9,95 % | SAR 67,40 | SAR 76,80 | SAR 67,05 | 2,62M |
| 2026-07-05 | SAR 69,85 | -9,99 % | SAR 77,75 | SAR 79,00 | SAR 69,85 | 1,39M |
| 2026-07-02 | SAR 77,60 | -1,08 % | SAR 78,95 | SAR 83,20 | SAR 76,30 | 1,60M |
| 2026-07-01 | SAR 78,45 | -0,70 % | SAR 82,95 | SAR 86,30 | SAR 75,15 | 2,86M |
| 2026-06-30 | SAR 79,00 | +9,95 % | SAR 77,00 | SAR 79,00 | SAR 75,70 | 545,84K |
| 2026-06-29 | SAR 71,85 | +9,95 % | SAR 68,00 | SAR 71,85 | SAR 67,90 | 910,13K |
| 2026-06-28 | SAR 65,35 | +9,92 % | SAR 60,05 | SAR 65,35 | SAR 60,05 | 894,59K |
| 2026-06-25 | SAR 59,45 | -0,50 % | SAR 60,60 | SAR 63,35 | SAR 58,75 | 1,16M |
| 2026-06-24 | SAR 59,75 | +9,94 % | SAR 57,00 | SAR 59,75 | SAR 56,05 | 1,24M |
| 2026-06-23 | SAR 54,35 | +9,93 % | SAR 53,80 | SAR 54,35 | SAR 52,70 | 1,01M |
| 2026-06-22 | SAR 49,44 | +9,96 % | SAR 46,00 | SAR 49,44 | SAR 45,62 | 837,77K |
| 2026-06-21 | SAR 44,96 | +9,98 % | SAR 40,64 | SAR 44,96 | SAR 40,64 | 585,54K |
| 2026-06-18 | SAR 40,88 | -2,20 % | SAR 42,00 | SAR 42,00 | SAR 40,60 | 114,70K |
| 2026-06-17 | SAR 41,80 | -0,48 % | SAR 42,22 | SAR 42,74 | SAR 41,70 | 132,03K |
| 2026-06-16 | SAR 42,00 | -0,99 % | SAR 42,52 | SAR 43,28 | SAR 42,00 | 204,63K |
| 2026-06-15 | SAR 42,42 | +4,74 % | SAR 40,52 | SAR 43,20 | SAR 40,52 | 494,57K |
| 2026-06-14 | SAR 40,50 | +1,25 % | SAR 40,30 | SAR 41,02 | SAR 40,30 | 46,12K |
| 2026-06-11 | SAR 40,00 | +0,10 % | SAR 40,00 | SAR 40,60 | SAR 39,86 | 91,48K |
| 2026-06-10 | SAR 39,96 | -2,30 % | SAR 41,00 | SAR 41,40 | SAR 39,78 | 117,57K |
| 2026-06-09 | SAR 40,90 | +5,63 % | SAR 38,94 | SAR 41,26 | SAR 38,80 | 291,55K |
| 2026-06-08 | SAR 38,72 | -1,27 % | SAR 38,90 | SAR 39,00 | SAR 38,24 | 96,25K |
| 2026-06-07 | SAR 39,22 | -1,70 % | SAR 40,20 | SAR 40,20 | SAR 39,20 | 53,80K |
| 2026-06-04 | SAR 39,90 | +0,40 % | SAR 40,00 | SAR 40,40 | SAR 39,62 | 56,70K |
| 2026-06-03 | SAR 39,74 | -1,44 % | SAR 40,30 | SAR 40,34 | SAR 39,74 | 88,25K |
| 2026-06-02 | SAR 40,32 | -1,32 % | SAR 40,86 | SAR 41,26 | SAR 40,32 | 87,65K |
| 2026-06-01 | SAR 40,86 | +3,97 % | SAR 39,16 | SAR 41,30 | SAR 39,10 | 199,63K |
| 2026-05-31 | SAR 39,30 | +1,97 % | SAR 39,00 | SAR 39,40 | SAR 38,64 | 58,08K |
| 2026-05-28 | SAR 38,54 | 0,00 % | SAR 38,54 | SAR 38,54 | SAR 38,54 | 0 |