Mutakamela Insurance Company 8040
TADAWUL · Saudi-Arabien · Finanzen
SAR 9,95-0,63 (-5,95 %)
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 10,58 | +0,67 % | SAR 10,60 | SAR 10,71 | SAR 10,40 | 108,27K |
| 2026-09-29 | SAR 10,51 | -1,04 % | SAR 10,72 | SAR 10,73 | SAR 10,51 | 98,68K |
| 2026-09-28 | SAR 10,62 | -0,47 % | SAR 10,75 | SAR 10,94 | SAR 10,62 | 119,65K |
| 2026-09-27 | SAR 10,67 | -1,39 % | SAR 10,82 | SAR 10,87 | SAR 10,57 | 203,73K |
| 2026-09-24 | SAR 10,82 | -2,61 % | SAR 11,28 | SAR 11,28 | SAR 10,82 | 155,65K |
| 2026-09-22 | SAR 11,11 | +0,73 % | SAR 11,05 | SAR 11,21 | SAR 10,91 | 221,06K |
| 2026-09-21 | SAR 11,03 | +0,18 % | SAR 11,12 | SAR 11,41 | SAR 10,88 | 610,64K |
| 2026-09-20 | SAR 11,01 | -9,01 % | SAR 12,06 | SAR 12,08 | SAR 11,00 | 591,45K |
| 2026-09-17 | SAR 12,10 | -3,51 % | SAR 12,54 | SAR 12,66 | SAR 12,00 | 294,22K |
| 2026-09-16 | SAR 12,54 | -3,24 % | SAR 12,97 | SAR 12,98 | SAR 12,50 | 290,77K |
| 2026-09-15 | SAR 12,96 | -2,70 % | SAR 13,16 | SAR 13,31 | SAR 12,95 | 175,96K |
| 2026-09-14 | SAR 13,32 | +4,72 % | SAR 12,88 | SAR 13,48 | SAR 12,55 | 649,88K |
| 2026-09-13 | SAR 12,72 | -2,15 % | SAR 12,90 | SAR 13,08 | SAR 12,70 | 128,46K |
| 2026-09-10 | SAR 13,00 | +0,46 % | SAR 13,00 | SAR 13,46 | SAR 12,91 | 591,68K |
| 2026-09-09 | SAR 12,94 | -1,90 % | SAR 13,19 | SAR 13,19 | SAR 12,92 | 161,58K |
| 2026-09-08 | SAR 13,19 | +0,38 % | SAR 13,26 | SAR 13,26 | SAR 13,00 | 114,85K |
| 2026-09-07 | SAR 13,14 | -1,43 % | SAR 13,23 | SAR 13,34 | SAR 13,13 | 215,38K |
| 2026-09-06 | SAR 13,33 | 0,00 % | SAR 13,30 | SAR 13,47 | SAR 13,29 | 82,71K |
| 2026-09-03 | SAR 13,33 | +0,98 % | SAR 13,30 | SAR 13,47 | SAR 13,29 | 82,71K |
| 2026-09-02 | SAR 13,20 | -1,20 % | SAR 13,49 | SAR 13,49 | SAR 13,20 | 98,68K |
| 2026-09-01 | SAR 13,36 | -0,89 % | SAR 13,48 | SAR 13,56 | SAR 13,31 | 107,98K |
| 2026-08-31 | SAR 13,48 | -2,39 % | SAR 13,81 | SAR 13,82 | SAR 13,30 | 514,94K |
| 2026-08-30 | SAR 13,81 | -1,36 % | SAR 14,02 | SAR 14,40 | SAR 13,60 | 702,35K |
| 2026-08-27 | SAR 14,00 | +1,45 % | SAR 13,83 | SAR 14,20 | SAR 13,63 | 552,18K |
| 2026-08-26 | SAR 13,80 | +1,62 % | SAR 13,58 | SAR 13,94 | SAR 13,40 | 689,48K |
| 2026-08-25 | SAR 13,58 | +1,34 % | SAR 13,22 | SAR 13,65 | SAR 13,13 | 557,68K |
| 2026-08-24 | SAR 13,40 | +5,51 % | SAR 12,70 | SAR 13,50 | SAR 12,70 | 811,90K |
| 2026-08-23 | SAR 12,70 | +0,16 % | SAR 12,72 | SAR 12,90 | SAR 12,68 | 85,68K |
| 2026-08-20 | SAR 12,68 | -2,76 % | SAR 13,04 | SAR 13,05 | SAR 12,66 | 246,00K |
| 2026-08-19 | SAR 13,04 | -1,88 % | SAR 13,30 | SAR 13,30 | SAR 13,02 | 379,67K |
| 2026-08-18 | SAR 13,29 | +1,68 % | SAR 13,03 | SAR 13,34 | SAR 12,90 | 222,22K |
| 2026-08-17 | SAR 13,07 | -2,39 % | SAR 13,06 | SAR 13,31 | SAR 13,02 | 152,74K |
| 2026-08-16 | SAR 13,39 | 0,00 % | SAR 13,39 | SAR 13,39 | SAR 13,39 | 0 |
| 2026-08-13 | SAR 13,39 | +1,83 % | SAR 13,18 | SAR 13,46 | SAR 13,09 | 307,74K |
| 2026-08-12 | SAR 13,15 | +0,23 % | SAR 13,16 | SAR 13,44 | SAR 13,03 | 349,01K |
| 2026-08-11 | SAR 13,12 | -4,58 % | SAR 13,78 | SAR 13,84 | SAR 13,12 | 616,63K |
| 2026-08-10 | SAR 13,75 | -3,10 % | SAR 14,80 | SAR 14,80 | SAR 13,50 | 1,53M |
| 2026-08-09 | SAR 14,19 | +10,00 % | SAR 12,95 | SAR 14,19 | SAR 12,95 | 742,11K |
| 2026-08-06 | SAR 12,90 | -0,23 % | SAR 12,90 | SAR 13,17 | SAR 12,86 | 156,91K |
| 2026-08-05 | SAR 12,93 | +4,27 % | SAR 12,40 | SAR 13,17 | SAR 12,33 | 744,70K |
| 2026-08-04 | SAR 12,40 | -4,54 % | SAR 12,75 | SAR 12,75 | SAR 12,12 | 1,23M |
| 2026-08-03 | SAR 12,99 | +2,93 % | SAR 12,74 | SAR 13,48 | SAR 12,71 | 703,03K |
| 2026-08-02 | SAR 12,62 | +2,52 % | SAR 12,36 | SAR 12,79 | SAR 12,29 | 153,38K |
| 2026-07-30 | SAR 12,31 | -3,75 % | SAR 12,81 | SAR 12,81 | SAR 12,31 | 114,24K |
| 2026-07-29 | SAR 12,79 | -1,69 % | SAR 12,96 | SAR 12,99 | SAR 12,55 | 180,81K |
| 2026-07-28 | SAR 13,01 | -1,21 % | SAR 13,10 | SAR 13,25 | SAR 12,96 | 139,03K |
| 2026-07-27 | SAR 13,17 | +0,46 % | SAR 13,38 | SAR 13,38 | SAR 12,95 | 409,47K |
| 2026-07-26 | SAR 13,11 | +0,31 % | SAR 13,00 | SAR 13,67 | SAR 13,00 | 785,19K |
| 2026-07-23 | SAR 13,07 | +0,46 % | SAR 12,91 | SAR 13,72 | SAR 12,73 | 1,01M |
| 2026-07-22 | SAR 13,01 | -3,63 % | SAR 13,86 | SAR 13,86 | SAR 12,96 | 1,07M |
| 2026-07-21 | SAR 13,50 | +0,75 % | SAR 13,40 | SAR 13,89 | SAR 12,68 | 965,81K |
| 2026-07-20 | SAR 13,40 | -3,67 % | SAR 13,78 | SAR 14,00 | SAR 13,33 | 392,38K |
| 2026-07-19 | SAR 13,91 | -0,07 % | SAR 13,90 | SAR 14,40 | SAR 13,51 | 1,01M |
| 2026-07-16 | SAR 13,92 | +4,82 % | SAR 13,33 | SAR 14,44 | SAR 13,00 | 1,39M |
| 2026-07-15 | SAR 13,28 | -0,75 % | SAR 13,37 | SAR 13,37 | SAR 12,81 | 498,11K |
| 2026-07-14 | SAR 13,38 | +1,67 % | SAR 13,16 | SAR 13,70 | SAR 12,92 | 800,07K |
| 2026-07-13 | SAR 13,16 | -1,72 % | SAR 13,64 | SAR 13,64 | SAR 13,05 | 436,83K |
| 2026-07-12 | SAR 13,39 | +2,21 % | SAR 13,27 | SAR 13,71 | SAR 12,87 | 672,25K |
| 2026-07-09 | SAR 13,10 | +2,34 % | SAR 12,96 | SAR 13,79 | SAR 12,73 | 1,02M |
| 2026-07-08 | SAR 12,80 | -4,90 % | SAR 13,50 | SAR 13,56 | SAR 12,41 | 655,37K |
| 2026-07-07 | SAR 13,46 | +1,36 % | SAR 13,28 | SAR 13,86 | SAR 13,01 | 663,29K |
| 2026-07-06 | SAR 13,28 | +5,23 % | SAR 12,43 | SAR 13,45 | SAR 12,41 | 1,24M |
| 2026-07-05 | SAR 12,62 | -2,17 % | SAR 12,80 | SAR 13,31 | SAR 12,35 | 391,74K |
| 2026-07-02 | SAR 12,90 | +0,47 % | SAR 13,00 | SAR 13,69 | SAR 12,60 | 1,12M |
| 2026-07-01 | SAR 12,84 | +6,73 % | SAR 12,54 | SAR 13,23 | SAR 12,10 | 2,44M |
| 2026-06-30 | SAR 12,03 | +9,96 % | SAR 11,10 | SAR 12,03 | SAR 10,95 | 1,15M |
| 2026-06-29 | SAR 10,94 | +9,95 % | SAR 9,97 | SAR 10,94 | SAR 9,67 | 1,64M |
| 2026-06-28 | SAR 9,95 | +9,94 % | SAR 9,07 | SAR 9,95 | SAR 8,98 | 793,06K |
| 2026-06-25 | SAR 9,05 | -1,42 % | SAR 9,14 | SAR 9,25 | SAR 9,02 | 213,89K |
| 2026-06-24 | SAR 9,18 | +2,46 % | SAR 8,97 | SAR 9,44 | SAR 8,93 | 456,76K |
| 2026-06-23 | SAR 8,96 | -2,82 % | SAR 9,32 | SAR 9,32 | SAR 8,96 | 95,99K |
| 2026-06-22 | SAR 9,22 | +3,25 % | SAR 8,90 | SAR 9,29 | SAR 8,85 | 304,09K |
| 2026-06-21 | SAR 8,93 | -0,11 % | SAR 8,88 | SAR 9,00 | SAR 8,86 | 96,43K |
| 2026-06-18 | SAR 8,94 | -2,08 % | SAR 9,02 | SAR 9,08 | SAR 8,80 | 247,15K |
| 2026-06-17 | SAR 9,13 | -1,62 % | SAR 9,30 | SAR 9,30 | SAR 9,06 | 75,29K |
| 2026-06-16 | SAR 9,28 | +0,65 % | SAR 9,22 | SAR 9,33 | SAR 9,20 | 77,40K |
| 2026-06-15 | SAR 9,22 | -1,91 % | SAR 9,28 | SAR 9,45 | SAR 9,18 | 228,85K |
| 2026-06-14 | SAR 9,40 | +3,30 % | SAR 9,16 | SAR 9,45 | SAR 9,16 | 272,22K |
| 2026-06-11 | SAR 9,10 | +1,56 % | SAR 8,91 | SAR 9,12 | SAR 8,78 | 173,39K |
| 2026-06-10 | SAR 8,96 | -0,55 % | SAR 9,01 | SAR 9,05 | SAR 8,88 | 67,94K |
| 2026-06-09 | SAR 9,01 | +3,44 % | SAR 8,72 | SAR 9,17 | SAR 8,72 | 226,12K |
| 2026-06-08 | SAR 8,71 | -0,57 % | SAR 8,75 | SAR 8,75 | SAR 8,54 | 94,50K |
| 2026-06-07 | SAR 8,76 | -0,79 % | SAR 8,89 | SAR 8,89 | SAR 8,73 | 70,44K |
| 2026-06-04 | SAR 8,83 | +1,15 % | SAR 8,74 | SAR 8,89 | SAR 8,67 | 117,88K |
| 2026-06-03 | SAR 8,73 | -1,36 % | SAR 8,74 | SAR 8,92 | SAR 8,66 | 82,51K |
| 2026-06-02 | SAR 8,85 | -0,45 % | SAR 8,81 | SAR 8,92 | SAR 8,71 | 61,18K |
| 2026-06-01 | SAR 8,89 | +2,54 % | SAR 8,67 | SAR 8,95 | SAR 8,67 | 88,19K |
| 2026-05-31 | SAR 8,67 | +1,29 % | SAR 8,56 | SAR 8,80 | SAR 8,56 | 31,04K |
| 2026-05-28 | SAR 8,56 | 0,00 % | SAR 8,56 | SAR 8,56 | SAR 8,56 | 0 |
| 2026-05-27 | SAR 8,56 | 0,00 % | SAR 8,56 | SAR 8,56 | SAR 8,56 | 0 |