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 146,90 | -0,61 % | SAR 147,70 | SAR 148,80 | SAR 145,50 | 162,37K |
| 2026-09-30 | SAR 147,80 | -3,21 % | SAR 154,00 | SAR 154,00 | SAR 147,80 | 183,37K |
| 2026-09-29 | SAR 152,70 | -4,02 % | SAR 157,00 | SAR 157,30 | SAR 152,00 | 186,09K |
| 2026-09-28 | SAR 159,10 | +0,19 % | SAR 157,50 | SAR 159,10 | SAR 155,20 | 191,37K |
| 2026-09-27 | SAR 158,80 | -0,13 % | SAR 157,50 | SAR 158,80 | SAR 156,40 | 28,99K |
| 2026-09-24 | SAR 159,00 | +0,38 % | SAR 156,20 | SAR 159,90 | SAR 156,20 | 99,97K |
| 2026-09-22 | SAR 158,40 | +2,19 % | SAR 153,50 | SAR 158,40 | SAR 153,50 | 144,98K |
| 2026-09-21 | SAR 155,00 | -1,08 % | SAR 157,10 | SAR 159,60 | SAR 153,20 | 193,23K |
| 2026-09-20 | SAR 156,70 | -3,39 % | SAR 162,20 | SAR 162,20 | SAR 156,70 | 36,05K |
| 2026-09-17 | SAR 162,20 | +1,19 % | SAR 160,50 | SAR 164,90 | SAR 160,20 | 297,08K |
| 2026-09-16 | SAR 160,30 | -2,55 % | SAR 163,50 | SAR 163,50 | SAR 160,30 | 73,16K |
| 2026-09-15 | SAR 164,50 | +1,54 % | SAR 163,00 | SAR 164,50 | SAR 157,00 | 235,43K |
| 2026-09-14 | SAR 162,00 | +1,19 % | SAR 160,10 | SAR 163,80 | SAR 160,10 | 105,76K |
| 2026-09-13 | SAR 160,10 | -1,29 % | SAR 164,00 | SAR 164,00 | SAR 160,00 | 51,74K |
| 2026-09-10 | SAR 162,20 | +3,25 % | SAR 157,90 | SAR 163,70 | SAR 157,10 | 275,89K |
| 2026-09-09 | SAR 157,10 | +0,71 % | SAR 155,50 | SAR 157,10 | SAR 155,50 | 71,33K |
| 2026-09-08 | SAR 156,00 | -0,32 % | SAR 156,40 | SAR 157,30 | SAR 155,60 | 59,32K |
| 2026-09-07 | SAR 156,50 | -0,95 % | SAR 157,90 | SAR 158,20 | SAR 156,30 | 81,37K |
| 2026-09-06 | SAR 158,00 | 0,00 % | SAR 155,70 | SAR 159,30 | SAR 155,00 | 139,63K |
| 2026-09-03 | SAR 158,00 | +1,61 % | SAR 155,70 | SAR 159,30 | SAR 155,00 | 139,63K |
| 2026-09-02 | SAR 155,50 | -1,08 % | SAR 157,70 | SAR 158,10 | SAR 155,50 | 145,29K |
| 2026-09-01 | SAR 157,20 | +0,96 % | SAR 156,90 | SAR 159,00 | SAR 155,70 | 205,76K |
| 2026-08-31 | SAR 155,70 | -2,01 % | SAR 158,80 | SAR 160,60 | SAR 155,70 | 361,49K |
| 2026-08-30 | SAR 158,90 | -0,69 % | SAR 162,00 | SAR 162,00 | SAR 158,90 | 130,60K |
| 2026-08-27 | SAR 160,00 | -2,56 % | SAR 164,40 | SAR 164,40 | SAR 159,80 | 199,33K |
| 2026-08-26 | SAR 164,20 | -2,44 % | SAR 168,20 | SAR 168,20 | SAR 163,60 | 131,70K |
| 2026-08-25 | SAR 168,30 | +2,19 % | SAR 164,70 | SAR 168,30 | SAR 164,70 | 229,24K |
| 2026-08-24 | SAR 164,70 | +0,80 % | SAR 164,80 | SAR 165,60 | SAR 162,70 | 178,66K |
| 2026-08-23 | SAR 163,40 | -0,06 % | SAR 163,50 | SAR 164,90 | SAR 163,10 | 34,72K |
| 2026-08-20 | SAR 163,50 | +0,31 % | SAR 163,00 | SAR 164,20 | SAR 162,40 | 82,10K |
| 2026-08-19 | SAR 163,00 | -1,98 % | SAR 166,20 | SAR 167,40 | SAR 163,00 | 103,84K |
| 2026-08-18 | SAR 166,30 | -1,19 % | SAR 168,40 | SAR 170,30 | SAR 166,00 | 80,57K |
| 2026-08-17 | SAR 168,30 | -1,46 % | SAR 174,00 | SAR 174,00 | SAR 168,30 | 77,72K |
| 2026-08-16 | SAR 170,80 | 0,00 % | SAR 170,80 | SAR 170,80 | SAR 170,80 | 0 |
| 2026-08-13 | SAR 170,80 | -1,84 % | SAR 174,00 | SAR 175,50 | SAR 170,80 | 125,37K |
| 2026-08-12 | SAR 174,00 | +2,35 % | SAR 169,70 | SAR 174,00 | SAR 169,70 | 143,77K |
| 2026-08-11 | SAR 170,00 | -1,11 % | SAR 174,00 | SAR 174,00 | SAR 169,40 | 109,16K |
| 2026-08-10 | SAR 171,90 | -0,81 % | SAR 173,00 | SAR 176,50 | SAR 171,90 | 82,55K |
| 2026-08-09 | SAR 173,30 | +0,17 % | SAR 173,00 | SAR 175,00 | SAR 172,20 | 10,52K |
| 2026-08-06 | SAR 173,00 | -1,20 % | SAR 175,10 | SAR 176,70 | SAR 172,70 | 63,84K |
| 2026-08-05 | SAR 175,10 | -0,68 % | SAR 174,60 | SAR 178,00 | SAR 174,10 | 161,63K |
| 2026-08-04 | SAR 176,30 | +2,03 % | SAR 172,90 | SAR 176,40 | SAR 171,80 | 186,93K |
| 2026-08-03 | SAR 172,80 | +3,54 % | SAR 165,70 | SAR 175,00 | SAR 165,70 | 228,24K |
| 2026-08-02 | SAR 166,90 | +6,31 % | SAR 158,60 | SAR 166,90 | SAR 158,60 | 90,93K |
| 2026-07-30 | SAR 157,00 | -3,21 % | SAR 164,60 | SAR 164,60 | SAR 156,90 | 139,68K |
| 2026-07-29 | SAR 162,20 | -0,92 % | SAR 163,70 | SAR 165,40 | SAR 161,00 | 56,90K |
| 2026-07-28 | SAR 163,70 | -1,98 % | SAR 167,00 | SAR 167,80 | SAR 163,70 | 99,56K |
| 2026-07-27 | SAR 167,00 | -0,60 % | SAR 169,00 | SAR 169,30 | SAR 166,20 | 93,21K |
| 2026-07-26 | SAR 168,00 | +0,18 % | SAR 170,00 | SAR 170,90 | SAR 167,30 | 39,14K |
| 2026-07-23 | SAR 167,70 | +2,13 % | SAR 165,30 | SAR 170,70 | SAR 164,10 | 153,05K |
| 2026-07-22 | SAR 164,20 | -0,36 % | SAR 164,80 | SAR 165,90 | SAR 162,30 | 108,94K |
| 2026-07-21 | SAR 164,80 | +1,10 % | SAR 163,00 | SAR 165,60 | SAR 161,30 | 143,60K |
| 2026-07-20 | SAR 163,00 | -0,61 % | SAR 166,00 | SAR 166,00 | SAR 162,50 | 141,93K |
| 2026-07-19 | SAR 164,00 | +3,21 % | SAR 157,20 | SAR 165,00 | SAR 157,20 | 92,12K |
| 2026-07-16 | SAR 158,90 | +0,44 % | SAR 158,20 | SAR 159,40 | SAR 157,10 | 101,43K |
| 2026-07-15 | SAR 158,20 | -0,75 % | SAR 159,30 | SAR 160,80 | SAR 157,30 | 129,29K |
| 2026-07-14 | SAR 159,40 | -0,38 % | SAR 159,00 | SAR 161,20 | SAR 158,00 | 86,75K |
| 2026-07-13 | SAR 160,00 | -0,81 % | SAR 160,20 | SAR 162,50 | SAR 157,30 | 87,81K |
| 2026-07-12 | SAR 161,30 | -0,98 % | SAR 160,60 | SAR 163,30 | SAR 160,60 | 36,99K |
| 2026-07-09 | SAR 162,90 | 0,00 % | SAR 162,90 | SAR 163,80 | SAR 160,00 | 46,87K |
| 2026-07-08 | SAR 162,90 | -1,33 % | SAR 163,20 | SAR 166,60 | SAR 160,90 | 106,56K |
| 2026-07-07 | SAR 165,10 | +1,91 % | SAR 161,90 | SAR 165,20 | SAR 158,60 | 141,01K |
| 2026-07-06 | SAR 162,00 | -2,88 % | SAR 166,80 | SAR 167,20 | SAR 160,80 | 152,52K |
| 2026-07-05 | SAR 166,80 | -1,24 % | SAR 168,90 | SAR 169,80 | SAR 165,60 | 53,40K |
| 2026-07-02 | SAR 168,90 | -1,23 % | SAR 171,10 | SAR 172,30 | SAR 168,90 | 74,57K |
| 2026-07-01 | SAR 171,00 | -2,23 % | SAR 173,00 | SAR 173,20 | SAR 170,20 | 63,64K |
| 2026-06-30 | SAR 174,90 | -1,58 % | SAR 177,10 | SAR 177,70 | SAR 173,00 | 179,35K |
| 2026-06-29 | SAR 177,70 | -0,67 % | SAR 178,80 | SAR 179,50 | SAR 175,80 | 86,37K |
| 2026-06-28 | SAR 178,90 | -0,94 % | SAR 179,60 | SAR 181,80 | SAR 178,00 | 36,90K |
| 2026-06-25 | SAR 180,60 | +0,06 % | SAR 179,00 | SAR 182,60 | SAR 179,00 | 85,23K |
| 2026-06-24 | SAR 180,50 | -0,82 % | SAR 181,20 | SAR 182,60 | SAR 178,50 | 172,49K |
| 2026-06-23 | SAR 182,00 | -1,73 % | SAR 185,20 | SAR 185,20 | SAR 180,60 | 92,60K |
| 2026-06-22 | SAR 185,20 | +0,11 % | SAR 184,90 | SAR 185,90 | SAR 183,10 | 82,04K |
| 2026-06-21 | SAR 185,00 | -3,14 % | SAR 190,10 | SAR 190,10 | SAR 183,10 | 56,69K |
| 2026-06-18 | SAR 191,00 | -0,31 % | SAR 191,60 | SAR 191,60 | SAR 188,60 | 307,64K |
| 2026-06-17 | SAR 191,60 | -2,54 % | SAR 195,00 | SAR 195,00 | SAR 190,00 | 145,08K |
| 2026-06-16 | SAR 196,60 | +5,19 % | SAR 187,00 | SAR 200,00 | SAR 187,00 | 243,48K |
| 2026-06-15 | SAR 186,90 | -3,66 % | SAR 192,00 | SAR 195,00 | SAR 186,50 | 171,07K |
| 2026-06-14 | SAR 194,00 | +1,09 % | SAR 191,30 | SAR 195,30 | SAR 191,30 | 85,55K |
| 2026-06-11 | SAR 191,90 | +0,31 % | SAR 191,30 | SAR 192,40 | SAR 189,60 | 125,53K |
| 2026-06-10 | SAR 191,30 | +1,59 % | SAR 188,30 | SAR 194,20 | SAR 188,30 | 406,22K |
| 2026-06-09 | SAR 188,30 | +2,62 % | SAR 183,50 | SAR 189,50 | SAR 183,30 | 178,78K |
| 2026-06-08 | SAR 183,50 | +3,67 % | SAR 177,00 | SAR 184,00 | SAR 176,40 | 185,92K |
| 2026-06-07 | SAR 177,00 | -0,11 % | SAR 176,00 | SAR 177,50 | SAR 174,00 | 48,98K |
| 2026-06-04 | SAR 177,20 | +0,11 % | SAR 176,50 | SAR 177,90 | SAR 175,70 | 153,68K |
| 2026-06-03 | SAR 177,00 | +1,14 % | SAR 175,20 | SAR 177,80 | SAR 175,20 | 75,51K |
| 2026-06-02 | SAR 175,00 | -1,13 % | SAR 175,20 | SAR 177,00 | SAR 174,10 | 175,05K |
| 2026-06-01 | SAR 177,00 | +1,84 % | SAR 173,00 | SAR 178,80 | SAR 171,60 | 207,69K |
| 2026-05-31 | SAR 173,80 | +1,22 % | SAR 173,20 | SAR 175,40 | SAR 171,70 | 83,68K |
| 2026-05-28 | SAR 171,70 | 0,00 % | SAR 171,70 | SAR 171,70 | SAR 171,70 | 0 |