Company for Cooperative Insurance 8010
TADAWUL · Saudi-Arabien · Finanzen
SAR 86,35-0,65 (-0,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 86,35 | -0,75 % | SAR 88,00 | SAR 88,40 | SAR 85,70 | 540,00K |
| 2026-09-30 | SAR 87,00 | -1,69 % | SAR 88,20 | SAR 89,75 | SAR 86,90 | 537,28K |
| 2026-09-29 | SAR 88,50 | -2,21 % | SAR 90,30 | SAR 90,40 | SAR 88,50 | 273,79K |
| 2026-09-28 | SAR 90,50 | -0,55 % | SAR 90,15 | SAR 92,25 | SAR 89,35 | 308,39K |
| 2026-09-27 | SAR 91,00 | +1,62 % | SAR 89,60 | SAR 91,00 | SAR 89,35 | 75,03K |
| 2026-09-24 | SAR 89,55 | -1,86 % | SAR 90,40 | SAR 91,25 | SAR 89,55 | 283,07K |
| 2026-09-22 | SAR 91,25 | +3,11 % | SAR 89,00 | SAR 91,25 | SAR 88,80 | 268,05K |
| 2026-09-21 | SAR 88,50 | -1,67 % | SAR 90,50 | SAR 91,10 | SAR 88,45 | 328,12K |
| 2026-09-20 | SAR 90,00 | -3,02 % | SAR 92,20 | SAR 92,30 | SAR 90,00 | 289,39K |
| 2026-09-17 | SAR 92,80 | +0,81 % | SAR 92,20 | SAR 93,90 | SAR 92,15 | 701,72K |
| 2026-09-16 | SAR 92,05 | -1,92 % | SAR 93,00 | SAR 94,40 | SAR 91,40 | 556,52K |
| 2026-09-15 | SAR 93,85 | -0,16 % | SAR 93,85 | SAR 94,60 | SAR 91,80 | 458,90K |
| 2026-09-14 | SAR 94,00 | +1,35 % | SAR 93,30 | SAR 94,60 | SAR 93,10 | 480,91K |
| 2026-09-13 | SAR 92,75 | -1,01 % | SAR 92,30 | SAR 94,60 | SAR 92,10 | 298,75K |
| 2026-09-10 | SAR 93,70 | +4,75 % | SAR 89,90 | SAR 96,50 | SAR 89,80 | 1,26M |
| 2026-09-09 | SAR 89,45 | -0,94 % | SAR 90,30 | SAR 90,50 | SAR 88,65 | 221,97K |
| 2026-09-08 | SAR 90,30 | -0,22 % | SAR 89,90 | SAR 90,60 | SAR 89,55 | 313,01K |
| 2026-09-07 | SAR 90,50 | -33,46 % | SAR 90,75 | SAR 91,20 | SAR 88,40 | 273,18K |
| 2026-09-06 | SAR 136,00 | +50,00 % | SAR 136,80 | SAR 137,50 | SAR 134,00 | 209,01K |
| 2026-09-03 | SAR 90,67 | +1,49 % | SAR 91,20 | SAR 91,67 | SAR 89,33 | 313,52K |
| 2026-09-02 | SAR 89,33 | -2,76 % | SAR 91,80 | SAR 91,80 | SAR 88,93 | 690,38K |
| 2026-09-01 | SAR 91,87 | +0,95 % | SAR 91,67 | SAR 92,87 | SAR 90,67 | 418,52K |
| 2026-08-31 | SAR 91,00 | -1,73 % | SAR 91,73 | SAR 92,27 | SAR 91,00 | 522,71K |
| 2026-08-30 | SAR 92,60 | -0,07 % | SAR 93,00 | SAR 93,53 | SAR 92,00 | 58,94K |
| 2026-08-27 | SAR 92,67 | -0,29 % | SAR 93,40 | SAR 93,67 | SAR 91,73 | 173,94K |
| 2026-08-26 | SAR 92,93 | -1,41 % | SAR 94,87 | SAR 95,20 | SAR 92,93 | 494,63K |
| 2026-08-25 | SAR 94,27 | +2,32 % | SAR 92,07 | SAR 94,53 | SAR 92,07 | 598,33K |
| 2026-08-24 | SAR 92,13 | -0,72 % | SAR 93,33 | SAR 93,33 | SAR 91,47 | 356,11K |
| 2026-08-23 | SAR 92,80 | +0,94 % | SAR 92,00 | SAR 93,07 | SAR 92,00 | 182,25K |
| 2026-08-20 | SAR 91,93 | -0,72 % | SAR 92,20 | SAR 92,47 | SAR 91,40 | 292,24K |
| 2026-08-19 | SAR 92,60 | -0,57 % | SAR 92,13 | SAR 93,80 | SAR 92,13 | 249,08K |
| 2026-08-18 | SAR 93,13 | -0,14 % | SAR 93,27 | SAR 93,80 | SAR 92,20 | 508,58K |
| 2026-08-17 | SAR 93,27 | -1,96 % | SAR 97,13 | SAR 97,47 | SAR 93,07 | 522,80K |
| 2026-08-16 | SAR 95,13 | 0,00 % | SAR 95,13 | SAR 95,13 | SAR 95,13 | 0 |
| 2026-08-13 | SAR 95,13 | +1,86 % | SAR 93,40 | SAR 95,33 | SAR 93,33 | 240,14K |
| 2026-08-12 | SAR 93,40 | +2,41 % | SAR 90,73 | SAR 93,73 | SAR 90,47 | 843,23K |
| 2026-08-11 | SAR 91,20 | -0,51 % | SAR 92,67 | SAR 93,27 | SAR 91,07 | 410,90K |
| 2026-08-10 | SAR 91,67 | -0,22 % | SAR 92,67 | SAR 94,33 | SAR 91,67 | 461,41K |
| 2026-08-09 | SAR 91,87 | -0,07 % | SAR 91,93 | SAR 93,27 | SAR 91,33 | 170,03K |
| 2026-08-06 | SAR 91,93 | +0,51 % | SAR 92,00 | SAR 93,33 | SAR 91,67 | 551,61K |
| 2026-08-05 | SAR 91,47 | +0,73 % | SAR 91,93 | SAR 92,60 | SAR 90,00 | 452,57K |
| 2026-08-04 | SAR 90,80 | +2,71 % | SAR 89,07 | SAR 91,07 | SAR 88,07 | 439,54K |
| 2026-08-03 | SAR 88,40 | +2,00 % | SAR 86,67 | SAR 89,13 | SAR 86,27 | 781,00K |
| 2026-08-02 | SAR 86,67 | +6,04 % | SAR 83,20 | SAR 87,73 | SAR 82,00 | 658,13K |
| 2026-07-30 | SAR 81,73 | -9,99 % | SAR 89,00 | SAR 89,27 | SAR 81,73 | 1,87M |
| 2026-07-29 | SAR 90,80 | +0,07 % | SAR 90,73 | SAR 91,13 | SAR 88,93 | 297,71K |
| 2026-07-28 | SAR 90,73 | -1,95 % | SAR 92,53 | SAR 92,53 | SAR 90,73 | 114,98K |
| 2026-07-27 | SAR 92,53 | +0,07 % | SAR 92,47 | SAR 93,53 | SAR 92,07 | 181,67K |
| 2026-07-26 | SAR 92,47 | -1,14 % | SAR 93,60 | SAR 94,67 | SAR 92,27 | 132,60K |
| 2026-07-23 | SAR 93,53 | +1,01 % | SAR 92,53 | SAR 94,53 | SAR 91,73 | 437,48K |
| 2026-07-22 | SAR 92,60 | +0,14 % | SAR 93,20 | SAR 93,20 | SAR 91,93 | 216,11K |
| 2026-07-21 | SAR 92,47 | +0,95 % | SAR 92,00 | SAR 92,80 | SAR 91,40 | 175,16K |
| 2026-07-20 | SAR 91,60 | -0,36 % | SAR 91,93 | SAR 92,33 | SAR 90,80 | 123,25K |
| 2026-07-19 | SAR 91,93 | +0,44 % | SAR 90,67 | SAR 91,93 | SAR 90,20 | 145,17K |
| 2026-07-16 | SAR 91,53 | +1,40 % | SAR 91,33 | SAR 91,53 | SAR 89,93 | 214,97K |
| 2026-07-15 | SAR 90,27 | -1,60 % | SAR 91,07 | SAR 92,40 | SAR 89,87 | 390,69K |
| 2026-07-14 | SAR 91,73 | +0,44 % | SAR 91,53 | SAR 92,00 | SAR 91,00 | 206,47K |
| 2026-07-13 | SAR 91,33 | -1,15 % | SAR 92,40 | SAR 93,07 | SAR 91,27 | 387,95K |
| 2026-07-12 | SAR 92,40 | -2,60 % | SAR 94,67 | SAR 94,67 | SAR 92,40 | 43,46K |
| 2026-07-09 | SAR 94,87 | +1,35 % | SAR 93,67 | SAR 94,93 | SAR 93,00 | 208,48K |
| 2026-07-08 | SAR 93,60 | -2,16 % | SAR 95,33 | SAR 95,60 | SAR 93,13 | 405,03K |
| 2026-07-07 | SAR 95,67 | +1,06 % | SAR 94,67 | SAR 95,67 | SAR 93,87 | 177,07K |
| 2026-07-06 | SAR 94,67 | +2,16 % | SAR 92,67 | SAR 96,13 | SAR 92,67 | 532,04K |
| 2026-07-05 | SAR 92,67 | -3,81 % | SAR 96,00 | SAR 96,20 | SAR 92,67 | 153,38K |
| 2026-07-02 | SAR 96,33 | -1,57 % | SAR 97,87 | SAR 98,00 | SAR 96,33 | 202,33K |
| 2026-07-01 | SAR 97,87 | -0,20 % | SAR 97,00 | SAR 98,53 | SAR 97,00 | 338,71K |
| 2026-06-30 | SAR 98,07 | -0,27 % | SAR 98,20 | SAR 98,33 | SAR 97,00 | 253,08K |
| 2026-06-29 | SAR 98,33 | -1,54 % | SAR 98,33 | SAR 99,67 | SAR 97,73 | 257,57K |
| 2026-06-28 | SAR 99,87 | -1,83 % | SAR 101,67 | SAR 101,93 | SAR 99,53 | 142,66K |
| 2026-06-25 | SAR 101,73 | -0,20 % | SAR 101,93 | SAR 102,47 | SAR 100,93 | 319,37K |
| 2026-06-24 | SAR 101,93 | -2,05 % | SAR 102,07 | SAR 103,87 | SAR 100,93 | 692,49K |
| 2026-06-23 | SAR 104,07 | -0,32 % | SAR 104,33 | SAR 105,07 | SAR 103,47 | 339,41K |
| 2026-06-22 | SAR 104,40 | +0,06 % | SAR 104,00 | SAR 105,73 | SAR 103,87 | 431,81K |
| 2026-06-21 | SAR 104,33 | -2,43 % | SAR 106,93 | SAR 106,93 | SAR 104,13 | 307,95K |
| 2026-06-18 | SAR 106,93 | +1,84 % | SAR 105,00 | SAR 107,73 | SAR 105,00 | 1,12M |
| 2026-06-17 | SAR 105,00 | -0,57 % | SAR 105,47 | SAR 106,53 | SAR 104,60 | 462,67K |
| 2026-06-16 | SAR 105,60 | +0,32 % | SAR 105,27 | SAR 106,13 | SAR 104,67 | 482,36K |
| 2026-06-15 | SAR 105,27 | 0,00 % | SAR 105,27 | SAR 105,93 | SAR 104,07 | 835,56K |
| 2026-06-14 | SAR 105,27 | +1,22 % | SAR 106,40 | SAR 106,40 | SAR 103,80 | 235,07K |
| 2026-06-11 | SAR 104,00 | -0,95 % | SAR 104,67 | SAR 104,87 | SAR 102,67 | 429,12K |
| 2026-06-10 | SAR 105,00 | -0,25 % | SAR 105,33 | SAR 106,93 | SAR 104,33 | 904,44K |
| 2026-06-09 | SAR 105,27 | +2,87 % | SAR 102,33 | SAR 105,93 | SAR 102,20 | 887,76K |
| 2026-06-08 | SAR 102,33 | +3,02 % | SAR 98,13 | SAR 104,27 | SAR 98,13 | 1,53M |
| 2026-06-07 | SAR 99,33 | +0,74 % | SAR 96,80 | SAR 99,60 | SAR 96,47 | 198,03K |
| 2026-06-04 | SAR 98,60 | -0,14 % | SAR 98,73 | SAR 99,73 | SAR 97,73 | 368,31K |
| 2026-06-03 | SAR 98,73 | +1,65 % | SAR 97,07 | SAR 100,53 | SAR 96,87 | 754,12K |
| 2026-06-02 | SAR 97,13 | -1,09 % | SAR 98,20 | SAR 98,67 | SAR 96,93 | 264,60K |
| 2026-06-01 | SAR 98,20 | +1,24 % | SAR 97,27 | SAR 99,13 | SAR 95,80 | 370,66K |
| 2026-05-31 | SAR 97,00 | +5,43 % | SAR 95,33 | SAR 97,67 | SAR 94,67 | 424,50K |
| 2026-05-28 | SAR 92,00 | 0,00 % | SAR 92,00 | SAR 92,00 | SAR 92,00 | 0 |