Malath Cooperative Insurance Co. 8020
TADAWUL · Saudi-Arabien · Finanzen
SAR 8,66-0,06 (-0,69 %)
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 8,72 | +0,46 % | SAR 8,79 | SAR 8,79 | SAR 8,63 | 89,45K |
| 2026-09-29 | SAR 8,68 | -2,47 % | SAR 8,92 | SAR 8,92 | SAR 8,67 | 151,41K |
| 2026-09-28 | SAR 8,90 | -1,22 % | SAR 9,14 | SAR 9,14 | SAR 8,86 | 110,16K |
| 2026-09-27 | SAR 9,01 | -0,22 % | SAR 9,11 | SAR 9,14 | SAR 8,91 |
| 78,22K |
| 2026-09-24 | SAR 9,03 | -2,17 % | SAR 9,18 | SAR 9,29 | SAR 8,98 | 175,25K |
| 2026-09-22 | SAR 9,23 | +0,33 % | SAR 9,20 | SAR 9,30 | SAR 8,77 | 120,64K |
| 2026-09-21 | SAR 9,20 | -1,08 % | SAR 9,32 | SAR 9,51 | SAR 9,19 | 202,40K |
| 2026-09-20 | SAR 9,30 | -5,10 % | SAR 9,79 | SAR 9,79 | SAR 9,28 | 162,23K |
| 2026-09-17 | SAR 9,80 | -0,41 % | SAR 9,84 | SAR 9,95 | SAR 9,80 | 352,52K |
| 2026-09-16 | SAR 9,84 | +1,03 % | SAR 9,98 | SAR 9,98 | SAR 9,81 | 195,47K |
| 2026-09-15 | SAR 9,74 | -1,72 % | SAR 9,81 | SAR 9,85 | SAR 9,68 | 254,52K |
| 2026-09-14 | SAR 9,91 | -0,70 % | SAR 10,00 | SAR 10,01 | SAR 9,85 | 141,85K |
| 2026-09-13 | SAR 9,98 | -1,58 % | SAR 10,00 | SAR 10,12 | SAR 9,95 | 79,22K |
| 2026-09-10 | SAR 10,14 | +2,22 % | SAR 10,00 | SAR 10,29 | SAR 9,95 | 279,09K |
| 2026-09-09 | SAR 9,92 | -2,07 % | SAR 10,19 | SAR 10,19 | SAR 9,90 | 122,87K |
| 2026-09-08 | SAR 10,13 | -1,46 % | SAR 10,27 | SAR 10,27 | SAR 10,11 | 89,58K |
| 2026-09-07 | SAR 10,28 | +0,10 % | SAR 10,24 | SAR 10,35 | SAR 10,23 | 69,23K |
| 2026-09-06 | SAR 10,27 | 0,00 % | SAR 10,03 | SAR 10,37 | SAR 10,03 | 142,28K |
| 2026-09-03 | SAR 10,27 | +1,88 % | SAR 10,03 | SAR 10,37 | SAR 10,03 | 142,28K |
| 2026-09-02 | SAR 10,08 | -1,08 % | SAR 10,29 | SAR 10,30 | SAR 10,02 | 253,63K |
| 2026-09-01 | SAR 10,19 | -0,59 % | SAR 10,30 | SAR 10,35 | SAR 10,17 | 152,62K |
| 2026-08-31 | SAR 10,25 | -0,58 % | SAR 10,26 | SAR 10,34 | SAR 10,25 | 53,99K |
| 2026-08-30 | SAR 10,31 | -1,25 % | SAR 10,44 | SAR 10,62 | SAR 10,31 | 173,47K |
| 2026-08-27 | SAR 10,44 | -0,38 % | SAR 10,48 | SAR 10,54 | SAR 10,36 | 168,98K |
| 2026-08-26 | SAR 10,48 | +3,25 % | SAR 10,24 | SAR 10,59 | SAR 10,23 | 575,14K |
| 2026-08-25 | SAR 10,15 | +0,30 % | SAR 10,09 | SAR 10,25 | SAR 10,09 | 173,81K |
| 2026-08-24 | SAR 10,12 | -0,59 % | SAR 10,18 | SAR 10,25 | SAR 10,11 | 259,22K |
| 2026-08-23 | SAR 10,18 | -0,68 % | SAR 10,20 | SAR 10,34 | SAR 10,15 | 143,30K |
| 2026-08-20 | SAR 10,25 | -1,44 % | SAR 10,30 | SAR 10,37 | SAR 10,21 | 133,94K |
| 2026-08-19 | SAR 10,40 | +0,68 % | SAR 10,26 | SAR 10,70 | SAR 10,26 | 256,23K |
| 2026-08-18 | SAR 10,33 | -0,39 % | SAR 10,37 | SAR 10,38 | SAR 10,23 | 85,02K |
| 2026-08-17 | SAR 10,37 | +1,57 % | SAR 10,30 | SAR 10,48 | SAR 10,30 | 135,55K |
| 2026-08-16 | SAR 10,21 | 0,00 % | SAR 10,21 | SAR 10,21 | SAR 10,21 | 0 |
| 2026-08-13 | SAR 10,21 | +0,20 % | SAR 10,20 | SAR 10,40 | SAR 10,20 | 158,04K |
| 2026-08-12 | SAR 10,19 | +0,20 % | SAR 10,19 | SAR 10,33 | SAR 10,15 | 117,96K |
| 2026-08-11 | SAR 10,17 | -0,97 % | SAR 10,27 | SAR 10,56 | SAR 10,17 | 300,14K |
| 2026-08-10 | SAR 10,27 | -0,10 % | SAR 10,28 | SAR 10,39 | SAR 10,20 | 132,51K |
| 2026-08-09 | SAR 10,28 | -0,48 % | SAR 10,33 | SAR 10,54 | SAR 10,21 | 260,59K |
| 2026-08-06 | SAR 10,33 | -0,19 % | SAR 10,35 | SAR 10,50 | SAR 10,19 | 207,49K |
| 2026-08-05 | SAR 10,35 | +2,68 % | SAR 10,10 | SAR 10,36 | SAR 10,08 | 253,36K |
| 2026-08-04 | SAR 10,08 | -1,95 % | SAR 10,12 | SAR 10,49 | SAR 10,01 | 364,04K |
| 2026-08-03 | SAR 10,28 | +2,59 % | SAR 10,00 | SAR 10,30 | SAR 10,00 | 104,77K |
| 2026-08-02 | SAR 10,02 | +1,21 % | SAR 10,01 | SAR 10,12 | SAR 9,85 | 43,70K |
| 2026-07-30 | SAR 9,90 | +1,64 % | SAR 9,74 | SAR 9,98 | SAR 9,74 | 75,11K |
| 2026-07-29 | SAR 9,74 | -2,60 % | SAR 10,00 | SAR 10,03 | SAR 9,74 | 96,35K |
| 2026-07-28 | SAR 10,00 | -2,06 % | SAR 10,12 | SAR 10,27 | SAR 10,00 | 98,77K |
| 2026-07-27 | SAR 10,21 | +0,69 % | SAR 10,10 | SAR 10,45 | SAR 10,10 | 127,40K |
| 2026-07-26 | SAR 10,14 | -0,69 % | SAR 10,20 | SAR 10,28 | SAR 10,10 | 79,31K |
| 2026-07-23 | SAR 10,21 | -0,49 % | SAR 10,26 | SAR 10,30 | SAR 10,20 | 110,45K |
| 2026-07-22 | SAR 10,26 | -0,48 % | SAR 10,25 | SAR 10,40 | SAR 10,25 | 125,58K |
| 2026-07-21 | SAR 10,31 | -0,10 % | SAR 10,35 | SAR 10,41 | SAR 10,20 | 127,95K |
| 2026-07-20 | SAR 10,32 | +0,19 % | SAR 10,22 | SAR 10,41 | SAR 10,22 | 114,93K |
| 2026-07-19 | SAR 10,30 | -0,48 % | SAR 10,34 | SAR 10,42 | SAR 10,18 | 75,89K |
| 2026-07-16 | SAR 10,35 | -3,27 % | SAR 10,70 | SAR 10,77 | SAR 10,34 | 245,26K |
| 2026-07-15 | SAR 10,70 | +1,90 % | SAR 10,41 | SAR 11,20 | SAR 10,41 | 1,02M |
| 2026-07-14 | SAR 10,50 | -0,10 % | SAR 10,50 | SAR 10,55 | SAR 10,37 | 136,40K |
| 2026-07-13 | SAR 10,51 | -0,10 % | SAR 10,53 | SAR 10,72 | SAR 10,45 | 194,57K |
| 2026-07-12 | SAR 10,52 | +1,45 % | SAR 10,37 | SAR 10,60 | SAR 10,29 | 130,91K |
| 2026-07-09 | SAR 10,37 | +0,29 % | SAR 10,32 | SAR 10,52 | SAR 10,22 | 112,94K |
| 2026-07-08 | SAR 10,34 | +0,39 % | SAR 10,30 | SAR 10,55 | SAR 10,20 | 323,35K |
| 2026-07-07 | SAR 10,30 | 0,00 % | SAR 10,60 | SAR 10,60 | SAR 10,20 | 288,89K |
| 2026-07-06 | SAR 10,30 | -2,37 % | SAR 10,56 | SAR 10,56 | SAR 10,20 | 276,39K |
| 2026-07-05 | SAR 10,55 | +1,54 % | SAR 10,39 | SAR 10,64 | SAR 10,30 | 421,63K |
| 2026-07-02 | SAR 10,39 | +1,07 % | SAR 10,14 | SAR 10,45 | SAR 10,14 | 388,73K |
| 2026-07-01 | SAR 10,28 | +0,29 % | SAR 10,30 | SAR 10,30 | SAR 10,00 | 484,61K |
| 2026-06-30 | SAR 10,25 | +4,38 % | SAR 9,85 | SAR 10,30 | SAR 9,85 | 929,05K |
| 2026-06-29 | SAR 9,82 | +0,20 % | SAR 9,81 | SAR 10,24 | SAR 9,64 | 919,57K |
| 2026-06-28 | SAR 9,80 | +4,70 % | SAR 9,36 | SAR 10,04 | SAR 9,36 | 995,31K |
| 2026-06-25 | SAR 9,36 | -2,90 % | SAR 9,80 | SAR 9,83 | SAR 9,35 | 679,45K |
| 2026-06-24 | SAR 9,64 | +3,54 % | SAR 9,30 | SAR 9,64 | SAR 9,30 | 231,38K |
| 2026-06-23 | SAR 9,31 | -0,11 % | SAR 9,34 | SAR 9,40 | SAR 9,21 | 125,73K |
| 2026-06-22 | SAR 9,32 | +0,54 % | SAR 9,28 | SAR 9,38 | SAR 9,26 | 254,00K |
| 2026-06-21 | SAR 9,27 | -1,07 % | SAR 9,35 | SAR 9,41 | SAR 9,25 | 137,82K |
| 2026-06-18 | SAR 9,37 | -0,53 % | SAR 9,43 | SAR 9,50 | SAR 9,26 | 233,01K |
| 2026-06-17 | SAR 9,42 | -0,84 % | SAR 9,50 | SAR 9,51 | SAR 9,34 | 132,52K |
| 2026-06-16 | SAR 9,50 | +0,53 % | SAR 9,50 | SAR 9,60 | SAR 9,50 | 187,01K |
| 2026-06-15 | SAR 9,45 | -0,94 % | SAR 9,60 | SAR 9,79 | SAR 9,38 | 518,74K |
| 2026-06-14 | SAR 9,54 | +3,92 % | SAR 9,25 | SAR 9,76 | SAR 9,25 | 497,84K |
| 2026-06-11 | SAR 9,18 | +0,88 % | SAR 9,09 | SAR 9,35 | SAR 9,06 | 321,27K |
| 2026-06-10 | SAR 9,10 | -0,11 % | SAR 9,11 | SAR 9,20 | SAR 9,07 | 186,48K |
| 2026-06-09 | SAR 9,11 | +3,76 % | SAR 8,88 | SAR 9,25 | SAR 8,88 | 526,10K |
| 2026-06-08 | SAR 8,78 | -0,45 % | SAR 8,69 | SAR 9,00 | SAR 8,60 | 196,24K |
| 2026-06-07 | SAR 8,82 | -0,90 % | SAR 8,80 | SAR 8,95 | SAR 8,79 | 108,94K |
| 2026-06-04 | SAR 8,90 | +0,56 % | SAR 8,85 | SAR 8,94 | SAR 8,78 | 135,60K |
| 2026-06-03 | SAR 8,85 | -0,56 % | SAR 8,89 | SAR 8,97 | SAR 8,78 | 137,43K |
| 2026-06-02 | SAR 8,90 | 0,00 % | SAR 8,93 | SAR 8,95 | SAR 8,78 | 89,58K |
| 2026-06-01 | SAR 8,90 | +3,13 % | SAR 8,62 | SAR 8,90 | SAR 8,62 | 205,29K |
| 2026-05-31 | SAR 8,63 | +0,94 % | SAR 8,55 | SAR 8,70 | SAR 8,55 | 84,52K |
| 2026-05-28 | SAR 8,55 | 0,00 % | SAR 8,55 | SAR 8,55 | SAR 8,55 | 0 |
| 2026-05-27 | SAR 8,55 | 0,00 % | SAR 8,55 | SAR 8,55 | SAR 8,55 | 0 |