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 49,50 | +2,23 % | SAR 48,18 | SAR 49,50 | SAR 48,06 | 2,73K |
| 2026-09-29 | SAR 48,42 | -0,16 % | SAR 47,98 | SAR 48,42 | SAR 47,98 | 1,61K |
| 2026-09-28 | SAR 48,50 | 0,00 % | SAR 48,10 | SAR 48,50 | SAR 48,10 | 620 |
| 2026-09-27 | SAR 48,50 | -0,57 % | SAR 47,80 | SAR 48,98 | SAR 46,92 | 3,53K |
| 2026-09-24 | SAR 48,78 | +0,16 % | SAR 48,90 | SAR 48,90 | SAR 48,26 | 532 |
| 2026-09-22 | SAR 48,70 | +0,41 % | SAR 48,50 | SAR 48,72 | SAR 48,22 | 1,40K |
| 2026-09-21 | SAR 48,50 | +0,71 % | SAR 48,00 | SAR 48,50 | SAR 47,64 | 2,60K |
| 2026-09-20 | SAR 48,16 | -1,71 % | SAR 48,02 | SAR 48,90 | SAR 47,88 | 9,08K |
| 2026-09-17 | SAR 49,00 | +1,24 % | SAR 48,00 | SAR 49,20 | SAR 47,68 | 10,07K |
| 2026-09-16 | SAR 48,40 | -0,21 % | SAR 48,20 | SAR 48,56 | SAR 47,54 | 6,31K |
| 2026-09-15 | SAR 48,50 | -0,41 % | SAR 49,28 | SAR 49,28 | SAR 47,00 | 13,30K |
| 2026-09-14 | SAR 48,70 | -0,20 % | SAR 48,84 | SAR 49,42 | SAR 48,00 | 12,00K |
| 2026-09-13 | SAR 48,80 | -0,16 % | SAR 47,90 | SAR 48,90 | SAR 47,90 | 37,66K |
| 2026-09-10 | SAR 48,88 | +0,78 % | SAR 48,18 | SAR 48,90 | SAR 48,00 | 7,10K |
| 2026-09-09 | SAR 48,50 | +0,41 % | SAR 47,50 | SAR 48,70 | SAR 47,50 | 9,25K |
| 2026-09-08 | SAR 48,30 | +1,26 % | SAR 47,72 | SAR 48,30 | SAR 47,00 | 70,04K |
| 2026-09-07 | SAR 47,70 | +1,49 % | SAR 47,20 | SAR 48,00 | SAR 46,72 | 16,71K |
| 2026-09-06 | SAR 47,00 | 0,00 % | SAR 46,70 | SAR 47,00 | SAR 45,10 | 11,40K |
| 2026-09-03 | SAR 47,00 | 0,00 % | SAR 46,70 | SAR 47,00 | SAR 45,10 | 11,40K |
| 2026-09-02 | SAR 47,00 | 0,00 % | SAR 46,90 | SAR 47,00 | SAR 45,02 | 3,90K |
| 2026-09-01 | SAR 47,00 | 0,00 % | SAR 45,80 | SAR 47,00 | SAR 45,80 | 689 |
| 2026-08-31 | SAR 47,00 | +1,73 % | SAR 46,20 | SAR 47,00 | SAR 46,00 | 2,96K |
| 2026-08-30 | SAR 46,20 | +5,00 % | SAR 44,56 | SAR 46,20 | SAR 44,22 | 5,40K |
| 2026-08-27 | SAR 44,00 | 0,00 % | SAR 44,00 | SAR 44,00 | SAR 43,02 | 738 |
| 2026-08-26 | SAR 44,00 | 0,00 % | SAR 44,00 | SAR 44,00 | SAR 43,02 | 738 |
| 2026-08-25 | SAR 44,00 | -1,03 % | SAR 43,58 | SAR 44,50 | SAR 43,38 | 4,84K |
| 2026-08-24 | SAR 44,46 | +0,14 % | SAR 43,52 | SAR 44,46 | SAR 43,52 | 1,94K |
| 2026-08-23 | SAR 44,40 | +0,23 % | SAR 43,42 | SAR 44,50 | SAR 43,42 | 842 |
| 2026-08-20 | SAR 44,30 | +0,68 % | SAR 43,00 | SAR 44,50 | SAR 43,00 | 11,81K |
| 2026-08-19 | SAR 44,00 | -0,36 % | SAR 43,28 | SAR 44,10 | SAR 43,00 | 4,52K |
| 2026-08-18 | SAR 44,16 | +2,70 % | SAR 43,00 | SAR 44,16 | SAR 43,00 | 11,73K |
| 2026-08-17 | SAR 43,00 | +2,38 % | SAR 42,00 | SAR 43,00 | SAR 42,00 | 13,55K |
| 2026-08-16 | SAR 42,00 | 0,00 % | SAR 42,00 | SAR 42,00 | SAR 42,00 | 0 |
| 2026-08-13 | SAR 42,00 | +2,74 % | SAR 40,00 | SAR 42,00 | SAR 40,00 | 26,69K |
| 2026-08-12 | SAR 40,88 | +6,74 % | SAR 38,38 | SAR 40,88 | SAR 38,02 | 11,07K |
| 2026-08-11 | SAR 38,30 | +2,41 % | SAR 36,78 | SAR 38,30 | SAR 36,50 | 68,26K |
| 2026-08-10 | SAR 37,40 | -2,86 % | SAR 38,42 | SAR 38,42 | SAR 35,48 | 127,35K |
| 2026-08-09 | SAR 38,50 | -3,75 % | SAR 38,94 | SAR 39,92 | SAR 38,50 | 7,65K |
| 2026-08-06 | SAR 40,00 | -2,77 % | SAR 40,00 | SAR 40,70 | SAR 38,60 | 13,88K |
| 2026-08-05 | SAR 41,14 | +0,39 % | SAR 40,00 | SAR 41,14 | SAR 39,98 | 1,72K |
| 2026-08-04 | SAR 40,98 | -0,73 % | SAR 38,58 | SAR 41,00 | SAR 38,58 | 2,25K |
| 2026-08-03 | SAR 41,28 | +0,78 % | SAR 40,90 | SAR 41,28 | SAR 40,90 | 566 |
| 2026-08-02 | SAR 40,96 | 0,00 % | SAR 40,96 | SAR 40,96 | SAR 40,96 | 440 |
| 2026-07-30 | SAR 40,96 | +2,40 % | SAR 39,24 | SAR 41,00 | SAR 39,02 | 2,54K |
| 2026-07-29 | SAR 40,00 | -1,77 % | SAR 41,00 | SAR 41,30 | SAR 38,02 | 4,50K |
| 2026-07-28 | SAR 40,72 | -2,23 % | SAR 41,66 | SAR 42,40 | SAR 39,82 | 24,53K |
| 2026-07-27 | SAR 41,65 | +1,34 % | SAR 40,20 | SAR 41,65 | SAR 40,20 | 13,52K |
| 2026-07-26 | SAR 41,10 | +4,05 % | SAR 39,50 | SAR 42,00 | SAR 39,50 | 6,27K |
| 2026-07-23 | SAR 39,50 | 0,00 % | SAR 39,42 | SAR 42,00 | SAR 38,50 | 11,02K |
| 2026-07-22 | SAR 39,50 | 0,00 % | SAR 39,50 | SAR 39,90 | SAR 38,67 | 1,56K |
| 2026-07-21 | SAR 39,50 | -5,90 % | SAR 40,97 | SAR 41,85 | SAR 38,22 | 19,20K |
| 2026-07-20 | SAR 41,97 | +0,66 % | SAR 41,97 | SAR 41,97 | SAR 41,88 | 3,91K |
| 2026-07-19 | SAR 41,70 | -1,07 % | SAR 41,70 | SAR 42,25 | SAR 41,00 | 16,45K |
| 2026-07-16 | SAR 42,15 | +0,36 % | SAR 42,00 | SAR 42,30 | SAR 41,75 | 9,42K |
| 2026-07-15 | SAR 42,00 | 0,00 % | SAR 41,70 | SAR 42,00 | SAR 41,70 | 1,04K |
| 2026-07-14 | SAR 42,00 | -1,12 % | SAR 42,00 | SAR 42,00 | SAR 41,75 | 42,35K |
| 2026-07-13 | SAR 42,47 | +0,18 % | SAR 42,47 | SAR 42,47 | SAR 42,40 | 1,98K |
| 2026-07-12 | SAR 42,40 | -1,62 % | SAR 42,13 | SAR 42,47 | SAR 42,00 | 982 |
| 2026-07-09 | SAR 43,10 | -0,12 % | SAR 42,35 | SAR 43,25 | SAR 42,15 | 5,87K |
| 2026-07-08 | SAR 43,15 | -1,26 % | SAR 42,60 | SAR 43,35 | SAR 42,38 | 5,76K |
| 2026-07-07 | SAR 43,70 | -0,11 % | SAR 43,70 | SAR 43,70 | SAR 43,70 | 1,04K |
| 2026-07-06 | SAR 43,75 | -0,57 % | SAR 43,97 | SAR 44,00 | SAR 42,50 | 4,60K |
| 2026-07-05 | SAR 44,00 | -0,23 % | SAR 42,50 | SAR 44,25 | SAR 42,50 | 480 |
| 2026-07-02 | SAR 44,10 | +0,23 % | SAR 43,47 | SAR 44,35 | SAR 43,47 | 1,41K |
| 2026-07-01 | SAR 44,00 | -1,79 % | SAR 44,78 | SAR 44,80 | SAR 44,00 | 2,48K |
| 2026-06-30 | SAR 44,80 | +4,19 % | SAR 43,00 | SAR 44,80 | SAR 43,00 | 7,56K |
| 2026-06-29 | SAR 43,00 | +1,18 % | SAR 42,90 | SAR 43,50 | SAR 42,00 | 3,08K |
| 2026-06-28 | SAR 42,50 | -2,91 % | SAR 43,78 | SAR 45,00 | SAR 42,47 | 18,54K |
| 2026-06-25 | SAR 43,78 | +3,00 % | SAR 43,00 | SAR 45,45 | SAR 42,50 | 23,93K |
| 2026-06-24 | SAR 42,50 | +5,79 % | SAR 41,40 | SAR 44,15 | SAR 41,00 | 9,08K |
| 2026-06-23 | SAR 40,17 | -2,07 % | SAR 40,65 | SAR 41,15 | SAR 39,80 | 6,60K |
| 2026-06-22 | SAR 41,03 | +0,80 % | SAR 40,13 | SAR 41,40 | SAR 40,13 | 24,60K |
| 2026-06-21 | SAR 40,70 | +3,37 % | SAR 39,25 | SAR 40,92 | SAR 39,25 | 6,47K |
| 2026-06-18 | SAR 39,38 | +0,96 % | SAR 38,97 | SAR 39,47 | SAR 38,60 | 8,71K |
| 2026-06-17 | SAR 39,00 | +3,31 % | SAR 37,55 | SAR 39,00 | SAR 37,50 | 6,28K |
| 2026-06-16 | SAR 37,75 | -1,95 % | SAR 38,25 | SAR 38,47 | SAR 37,75 | 8,61K |
| 2026-06-15 | SAR 38,50 | -0,52 % | SAR 38,47 | SAR 38,75 | SAR 38,00 | 7,51K |
| 2026-06-14 | SAR 38,70 | +1,84 % | SAR 37,20 | SAR 38,70 | SAR 37,20 | 23,01K |
| 2026-06-11 | SAR 38,00 | 0,00 % | SAR 38,30 | SAR 38,47 | SAR 37,50 | 3,67K |
| 2026-06-10 | SAR 38,00 | +2,70 % | SAR 37,45 | SAR 38,47 | SAR 36,88 | 20,14K |
| 2026-06-09 | SAR 37,00 | +2,78 % | SAR 36,35 | SAR 37,50 | SAR 36,35 | 25,75K |
| 2026-06-08 | SAR 36,00 | -0,28 % | SAR 36,25 | SAR 36,50 | SAR 35,10 | 4,02K |
| 2026-06-07 | SAR 36,10 | +2,41 % | SAR 35,17 | SAR 36,50 | SAR 34,47 | 7,35K |
| 2026-06-04 | SAR 35,25 | -0,91 % | SAR 35,58 | SAR 35,58 | SAR 34,97 | 38,97K |
| 2026-06-03 | SAR 35,58 | +0,35 % | SAR 35,60 | SAR 35,63 | SAR 34,97 | 4,95K |
| 2026-06-02 | SAR 35,45 | +0,57 % | SAR 35,50 | SAR 35,88 | SAR 35,00 | 9,93K |
| 2026-06-01 | SAR 35,25 | -2,15 % | SAR 36,10 | SAR 36,50 | SAR 35,20 | 10,76K |
| 2026-05-31 | SAR 36,03 | +4,34 % | SAR 35,00 | SAR 36,92 | SAR 35,00 | 15,65K |
| 2026-05-28 | SAR 34,53 | 0,00 % | SAR 34,53 | SAR 34,53 | SAR 34,53 | 0 |
| 2026-05-27 | SAR 34,53 | 0,00 % | SAR 34,53 | SAR 34,53 | SAR 34,53 | 0 |