Natural Gas Distribution Company 9516
TADAWUL · Saudi-Arabien · Versorger
SAR 24,50+0,38 (+1,58 %)
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 24,50 | +1,58 % | SAR 25,00 | SAR 25,00 | SAR 24,50 | 382 |
| 2026-09-30 | SAR 24,12 | 0,00 % | SAR 24,12 | SAR 24,12 | SAR 24,12 | 122 |
| 2026-09-29 | SAR 24,12 | -3,60 % | SAR 25,00 | SAR 25,00 | SAR 24,12 | 2,65K |
| 2026-09-28 | SAR 25,02 | 0,00 % | SAR 25,02 | SAR 25,02 | SAR 25,02 | 2 |
| 2026-09-27 | SAR 25,02 | +0,08 % | SAR 25,04 | SAR 25,04 | SAR 25,02 | 552 |
| 2026-09-24 | SAR 25,00 | +0,40 % | SAR 25,88 | SAR 26,00 | SAR 25,00 | 5,49K |
| 2026-09-22 | SAR 24,90 | -0,40 % | SAR 24,90 | SAR 24,90 | SAR 24,90 | 210 |
| 2026-09-21 | SAR 25,00 | 0,00 % | SAR 25,00 | SAR 25,00 | SAR 25,00 | 51 |
| 2026-09-20 | SAR 25,00 | -2,72 % | SAR 25,00 | SAR 25,00 | SAR 25,00 | 1,00K |
| 2026-09-17 | SAR 25,70 | +3,21 % | SAR 25,70 | SAR 25,70 | SAR 25,70 | 322 |
| 2026-09-16 | SAR 24,90 | -1,19 % | SAR 25,00 | SAR 25,00 | SAR 24,90 | 724 |
| 2026-09-15 | SAR 25,20 | -1,95 % | SAR 25,12 | SAR 25,20 | SAR 25,12 | 587 |
| 2026-09-14 | SAR 25,70 | +2,80 % | SAR 25,00 | SAR 25,70 | SAR 25,00 | 6,04K |
| 2026-09-13 | SAR 25,00 | -4,21 % | SAR 25,96 | SAR 26,00 | SAR 25,00 | 10,87K |
| 2026-09-10 | SAR 26,10 | +0,38 % | SAR 26,50 | SAR 26,50 | SAR 26,10 | 651 |
| 2026-09-09 | SAR 26,00 | -4,41 % | SAR 27,20 | SAR 27,20 | SAR 26,00 | 10,66K |
| 2026-09-08 | SAR 27,20 | -0,73 % | SAR 27,32 | SAR 27,32 | SAR 27,20 | 3,99K |
| 2026-09-07 | SAR 27,40 | 0,00 % | SAR 28,50 | SAR 29,00 | SAR 27,40 | 6,27K |
| 2026-09-06 | SAR 27,40 | 0,00 % | SAR 27,50 | SAR 27,50 | SAR 26,50 | 6,72K |
| 2026-09-03 | SAR 27,40 | +3,40 % | SAR 27,50 | SAR 27,50 | SAR 26,50 | 6,72K |
| 2026-09-02 | SAR 26,50 | -7,02 % | SAR 27,96 | SAR 27,96 | SAR 26,50 | 5,61K |
| 2026-09-01 | SAR 28,50 | +1,79 % | SAR 29,00 | SAR 29,00 | SAR 27,20 | 1,95K |
| 2026-08-31 | SAR 28,00 | +14,43 % | SAR 25,90 | SAR 29,26 | SAR 25,74 | 19,28K |
| 2026-08-30 | SAR 24,47 | +8,76 % | SAR 22,50 | SAR 24,47 | SAR 22,50 | 4,00K |
| 2026-08-27 | SAR 22,50 | 0,00 % | SAR 22,50 | SAR 22,98 | SAR 22,50 | 3,68K |
| 2026-08-26 | SAR 22,50 | 0,00 % | SAR 22,50 | SAR 22,98 | SAR 22,50 | 3,68K |
| 2026-08-25 | SAR 22,50 | +1,35 % | SAR 22,50 | SAR 22,52 | SAR 22,50 | 3,29K |
| 2026-08-24 | SAR 22,20 | -0,85 % | SAR 22,20 | SAR 22,20 | SAR 22,20 | 4,49K |
| 2026-08-23 | SAR 22,39 | +4,92 % | SAR 22,29 | SAR 22,50 | SAR 22,29 | 2,18K |
| 2026-08-20 | SAR 21,34 | -4,09 % | SAR 22,40 | SAR 22,40 | SAR 21,14 | 6,04K |
| 2026-08-19 | SAR 22,25 | -1,16 % | SAR 22,50 | SAR 22,51 | SAR 22,25 | 2,33K |
| 2026-08-18 | SAR 22,51 | +0,04 % | SAR 22,50 | SAR 22,51 | SAR 22,30 | 1,98K |
| 2026-08-17 | SAR 22,50 | +1,81 % | SAR 22,50 | SAR 22,50 | SAR 22,50 | 1,96K |
| 2026-08-16 | SAR 22,10 | 0,00 % | SAR 22,10 | SAR 22,10 | SAR 22,10 | 0 |
| 2026-08-13 | SAR 22,10 | -1,78 % | SAR 22,50 | SAR 22,50 | SAR 21,50 | 3,46K |
| 2026-08-12 | SAR 22,50 | 0,00 % | SAR 22,49 | SAR 24,00 | SAR 22,44 | 15,30K |
| 2026-08-11 | SAR 22,50 | 0,00 % | SAR 22,50 | SAR 22,50 | SAR 22,50 | 992 |
| 2026-08-10 | SAR 22,50 | 0,00 % | SAR 22,50 | SAR 22,50 | SAR 22,50 | 419 |
| 2026-08-09 | SAR 22,50 | -0,53 % | SAR 22,50 | SAR 22,50 | SAR 22,50 | 4,58K |
| 2026-08-06 | SAR 22,62 | -1,65 % | SAR 22,60 | SAR 22,62 | SAR 22,60 | 1,20K |
| 2026-08-05 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 25,00 | SAR 22,00 | 8,11K |
| 2026-08-04 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 27,00 | SAR 22,80 | 16,33K |
| 2026-08-03 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 204 |
| 2026-08-02 | SAR 23,00 | -0,04 % | SAR 22,70 | SAR 23,00 | SAR 22,70 | 2,64K |
| 2026-07-30 | SAR 23,01 | +0,04 % | SAR 23,01 | SAR 23,01 | SAR 23,01 | 214 |
| 2026-07-29 | SAR 23,00 | -0,13 % | SAR 23,08 | SAR 23,08 | SAR 23,00 | 1,78K |
| 2026-07-28 | SAR 23,03 | 0,00 % | SAR 23,03 | SAR 23,03 | SAR 23,03 | 0 |
| 2026-07-27 | SAR 23,03 | -1,58 % | SAR 23,03 | SAR 23,03 | SAR 23,03 | 264 |
| 2026-07-26 | SAR 23,40 | +1,25 % | SAR 23,40 | SAR 23,49 | SAR 23,30 | 2,45K |
| 2026-07-23 | SAR 23,11 | -1,66 % | SAR 23,30 | SAR 23,30 | SAR 23,11 | 528 |
| 2026-07-22 | SAR 23,50 | +1,29 % | SAR 23,20 | SAR 23,50 | SAR 23,20 | 3,92K |
| 2026-07-21 | SAR 23,20 | 0,00 % | SAR 23,20 | SAR 23,20 | SAR 23,20 | 1,33K |
| 2026-07-20 | SAR 23,20 | 0,00 % | SAR 23,20 | SAR 23,20 | SAR 23,20 | 98 |
| 2026-07-19 | SAR 23,20 | -0,85 % | SAR 23,20 | SAR 23,20 | SAR 23,00 | 996 |
| 2026-07-16 | SAR 23,40 | -0,43 % | SAR 23,50 | SAR 23,50 | SAR 23,10 | 1,57K |
| 2026-07-15 | SAR 23,50 | +0,86 % | SAR 23,50 | SAR 23,50 | SAR 23,48 | 2,68K |
| 2026-07-14 | SAR 23,30 | -2,92 % | SAR 23,50 | SAR 23,50 | SAR 23,30 | 2,17K |
| 2026-07-13 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,15 | SAR 24,00 | 5,35K |
| 2026-07-12 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 6,27K |
| 2026-07-09 | SAR 24,00 | 0,00 % | SAR 23,64 | SAR 24,00 | SAR 23,62 | 4,05K |
| 2026-07-08 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 2,26K |
| 2026-07-07 | SAR 24,00 | +0,59 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 4,20K |
| 2026-07-06 | SAR 23,86 | -0,58 % | SAR 23,99 | SAR 23,99 | SAR 23,31 | 3,08K |
| 2026-07-05 | SAR 24,00 | -4,00 % | SAR 24,00 | SAR 24,00 | SAR 23,40 | 3,53K |
| 2026-07-02 | SAR 25,00 | +4,17 % | SAR 24,00 | SAR 25,00 | SAR 23,40 | 10,84K |
| 2026-07-01 | SAR 24,00 | +4,35 % | SAR 23,00 | SAR 24,98 | SAR 23,00 | 13,87K |
| 2026-06-30 | SAR 23,00 | -4,17 % | SAR 24,00 | SAR 24,00 | SAR 23,00 | 12,62K |
| 2026-06-29 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 1,20K |
| 2026-06-28 | SAR 24,00 | -6,25 % | SAR 25,60 | SAR 25,60 | SAR 23,20 | 10,20K |
| 2026-06-25 | SAR 25,60 | 0,00 % | SAR 25,02 | SAR 25,60 | SAR 25,00 | 1,36K |
| 2026-06-24 | SAR 25,60 | -0,39 % | SAR 25,66 | SAR 25,66 | SAR 25,60 | 8,35K |
| 2026-06-23 | SAR 25,70 | -0,23 % | SAR 25,68 | SAR 25,76 | SAR 25,68 | 2,18K |
| 2026-06-22 | SAR 25,76 | +0,23 % | SAR 25,60 | SAR 26,00 | SAR 25,00 | 7,25K |
| 2026-06-21 | SAR 25,70 | -2,65 % | SAR 26,40 | SAR 26,40 | SAR 25,70 | 7,82K |
| 2026-06-18 | SAR 26,40 | -1,71 % | SAR 26,76 | SAR 26,78 | SAR 26,40 | 1,40K |
| 2026-06-17 | SAR 26,86 | -0,07 % | SAR 26,90 | SAR 26,90 | SAR 26,86 | 1,81K |
| 2026-06-16 | SAR 26,88 | -0,07 % | SAR 26,90 | SAR 26,90 | SAR 26,88 | 1,30K |
| 2026-06-15 | SAR 26,90 | -0,74 % | SAR 27,00 | SAR 27,00 | SAR 26,72 | 8,93K |
| 2026-06-14 | SAR 27,10 | +0,22 % | SAR 27,04 | SAR 27,10 | SAR 27,04 | 876 |
| 2026-06-11 | SAR 27,04 | 0,00 % | SAR 27,04 | SAR 27,04 | SAR 27,00 | 4,17K |
| 2026-06-10 | SAR 27,04 | -2,73 % | SAR 27,80 | SAR 28,00 | SAR 27,04 | 4,40K |
| 2026-06-09 | SAR 27,80 | +0,72 % | SAR 27,54 | SAR 28,00 | SAR 27,54 | 3,15K |
| 2026-06-08 | SAR 27,60 | -0,72 % | SAR 27,90 | SAR 28,50 | SAR 27,60 | 6,61K |
| 2026-06-07 | SAR 27,80 | -3,54 % | SAR 28,00 | SAR 28,00 | SAR 27,80 | 1,02K |
| 2026-06-04 | SAR 28,82 | -0,35 % | SAR 28,82 | SAR 28,82 | SAR 28,80 | 7,59K |
| 2026-06-03 | SAR 28,92 | -3,60 % | SAR 28,82 | SAR 28,94 | SAR 28,82 | 672 |
| 2026-06-02 | SAR 30,00 | -3,23 % | SAR 28,72 | SAR 30,00 | SAR 28,72 | 793 |
| 2026-06-01 | SAR 31,00 | +0,32 % | SAR 28,02 | SAR 31,00 | SAR 28,02 | 1,88K |
| 2026-05-31 | SAR 30,90 | +10,36 % | SAR 30,00 | SAR 30,90 | SAR 30,00 | 680 |
| 2026-05-28 | SAR 28,00 | 0,00 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 0 |