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 21,53 | -6,39 % | SAR 21,53 | SAR 21,53 | SAR 21,53 | 502 |
| 2026-09-29 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 11 |
| 2026-09-28 | SAR 23,00 | +0,88 % | SAR 22,00 | SAR 23,00 | SAR 22,00 | 3,60K |
| 2026-09-27 | SAR 22,80 | +3,78 % | SAR 22,80 | SAR 22,80 | SAR 22,80 | 233 |
| 2026-09-24 | SAR 21,97 | 0,00 % | SAR 21,97 | SAR 21,97 | SAR 21,97 | 23 |
| 2026-09-22 | SAR 21,97 | 0,00 % | SAR 21,97 | SAR 21,97 | SAR 21,97 | 2 |
| 2026-09-21 | SAR 21,97 | -1,26 % | SAR 23,49 | SAR 23,49 | SAR 21,97 | 3,22K |
| 2026-09-20 | SAR 22,25 | -11,00 % | SAR 22,25 | SAR 22,25 | SAR 22,25 | 207 |
| 2026-09-17 | SAR 25,00 | 0,00 % | SAR 25,00 | SAR 25,00 | SAR 25,00 | 190 |
| 2026-09-16 | SAR 25,00 | +4,17 % | SAR 25,00 | SAR 25,00 | SAR 25,00 | 1,04K |
| 2026-09-15 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 0 |
| 2026-09-14 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 64 |
| 2026-09-13 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 42 |
| 2026-09-10 | SAR 24,00 | +4,35 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 214 |
| 2026-09-09 | SAR 23,00 | -1,03 % | SAR 22,00 | SAR 23,00 | SAR 22,00 | 1,47K |
| 2026-09-08 | SAR 23,24 | +0,04 % | SAR 23,24 | SAR 23,24 | SAR 23,24 | 808 |
| 2026-09-07 | SAR 23,23 | +0,13 % | SAR 22,56 | SAR 23,23 | SAR 22,56 | 1,23K |
| 2026-09-06 | SAR 23,20 | 0,00 % | SAR 23,00 | SAR 23,20 | SAR 23,00 | 995 |
| 2026-09-03 | SAR 23,20 | +0,91 % | SAR 23,00 | SAR 23,20 | SAR 23,00 | 995 |
| 2026-09-02 | SAR 22,99 | -0,04 % | SAR 21,68 | SAR 22,99 | SAR 21,68 | 6,44K |
| 2026-09-01 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 79 |
| 2026-08-31 | SAR 23,00 | +0,44 % | SAR 21,21 | SAR 23,00 | SAR 21,21 | 33,72K |
| 2026-08-30 | SAR 22,90 | +4,57 % | SAR 22,90 | SAR 22,90 | SAR 21,40 | 3,59K |
| 2026-08-27 | SAR 21,90 | 0,00 % | SAR 21,67 | SAR 22,00 | SAR 20,94 | 17,66K |
| 2026-08-26 | SAR 21,90 | +4,73 % | SAR 21,67 | SAR 22,00 | SAR 20,94 | 17,66K |
| 2026-08-25 | SAR 20,91 | -3,55 % | SAR 20,76 | SAR 20,91 | SAR 20,76 | 1,00K |
| 2026-08-24 | SAR 21,68 | +0,84 % | SAR 20,60 | SAR 21,68 | SAR 20,60 | 11,30K |
| 2026-08-23 | SAR 21,50 | +2,67 % | SAR 20,99 | SAR 21,50 | SAR 20,50 | 8,82K |
| 2026-08-20 | SAR 20,94 | +2,15 % | SAR 20,97 | SAR 20,97 | SAR 20,94 | 462 |
| 2026-08-19 | SAR 20,50 | 0,00 % | SAR 20,50 | SAR 20,50 | SAR 20,50 | 246 |
| 2026-08-18 | SAR 20,50 | 0,00 % | SAR 20,50 | SAR 20,50 | SAR 20,50 | 128 |
| 2026-08-17 | SAR 20,50 | +1,13 % | SAR 20,50 | SAR 20,50 | SAR 20,50 | 637 |
| 2026-08-16 | SAR 20,27 | 0,00 % | SAR 20,27 | SAR 20,27 | SAR 20,27 | 0 |
| 2026-08-13 | SAR 20,27 | +1,35 % | SAR 20,20 | SAR 20,39 | SAR 20,00 | 4,01K |
| 2026-08-12 | SAR 20,00 | -2,39 % | SAR 20,00 | SAR 20,00 | SAR 20,00 | 2,38K |
| 2026-08-11 | SAR 20,49 | -5,14 % | SAR 20,30 | SAR 20,49 | SAR 20,30 | 1,95K |
| 2026-08-10 | SAR 21,60 | +6,93 % | SAR 21,60 | SAR 21,60 | SAR 21,60 | 248 |
| 2026-08-09 | SAR 20,20 | -2,08 % | SAR 20,20 | SAR 20,20 | SAR 20,20 | 513 |
| 2026-08-06 | SAR 20,63 | 0,00 % | SAR 20,63 | SAR 20,63 | SAR 20,63 | 105 |
| 2026-08-05 | SAR 20,63 | 0,00 % | SAR 20,63 | SAR 20,63 | SAR 20,63 | 38 |
| 2026-08-04 | SAR 20,63 | 0,00 % | SAR 20,63 | SAR 20,63 | SAR 20,63 | 2 |
| 2026-08-03 | SAR 20,63 | +2,13 % | SAR 20,20 | SAR 20,63 | SAR 20,20 | 1,52K |
| 2026-08-02 | SAR 20,20 | 0,00 % | SAR 20,20 | SAR 20,20 | SAR 20,20 | 255 |
| 2026-07-30 | SAR 20,20 | +0,70 % | SAR 20,06 | SAR 20,20 | SAR 20,06 | 945 |
| 2026-07-29 | SAR 20,06 | -0,40 % | SAR 20,14 | SAR 20,14 | SAR 20,06 | 2,19K |
| 2026-07-28 | SAR 20,14 | -1,76 % | SAR 20,14 | SAR 20,14 | SAR 20,14 | 539 |
| 2026-07-27 | SAR 20,50 | +0,99 % | SAR 20,31 | SAR 20,75 | SAR 20,31 | 1,55K |
| 2026-07-26 | SAR 20,30 | -1,60 % | SAR 20,64 | SAR 20,64 | SAR 20,30 | 3,69K |
| 2026-07-23 | SAR 20,63 | -1,76 % | SAR 20,62 | SAR 20,63 | SAR 20,62 | 3,00K |
| 2026-07-22 | SAR 21,00 | 0,00 % | SAR 21,00 | SAR 21,00 | SAR 21,00 | 2 |
| 2026-07-21 | SAR 21,00 | 0,00 % | SAR 21,00 | SAR 21,00 | SAR 21,00 | 21 |
| 2026-07-20 | SAR 21,00 | -1,78 % | SAR 21,00 | SAR 21,00 | SAR 21,00 | 130 |
| 2026-07-19 | SAR 21,38 | 0,00 % | SAR 21,38 | SAR 21,38 | SAR 21,38 | 14 |
| 2026-07-16 | SAR 21,38 | 0,00 % | SAR 21,38 | SAR 21,38 | SAR 21,38 | 7 |
| 2026-07-15 | SAR 21,38 | +0,42 % | SAR 21,98 | SAR 22,00 | SAR 20,50 | 5,03K |
| 2026-07-14 | SAR 21,29 | +1,38 % | SAR 20,66 | SAR 21,29 | SAR 20,66 | 2,60K |
| 2026-07-13 | SAR 21,00 | +1,94 % | SAR 20,60 | SAR 21,00 | SAR 20,60 | 4,61K |
| 2026-07-12 | SAR 20,60 | 0,00 % | SAR 20,60 | SAR 20,60 | SAR 20,60 | 692 |
| 2026-07-09 | SAR 20,60 | 0,00 % | SAR 20,60 | SAR 20,60 | SAR 20,60 | 2 |
| 2026-07-08 | SAR 20,60 | 0,00 % | SAR 20,60 | SAR 20,60 | SAR 20,60 | 264 |
| 2026-07-07 | SAR 20,60 | -4,19 % | SAR 20,70 | SAR 20,70 | SAR 20,60 | 8,45K |
| 2026-07-06 | SAR 21,50 | +2,77 % | SAR 21,00 | SAR 21,50 | SAR 21,00 | 10,10K |
| 2026-07-05 | SAR 20,92 | -4,91 % | SAR 21,80 | SAR 21,80 | SAR 20,92 | 11,66K |
| 2026-07-02 | SAR 22,00 | 0,00 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 1,06K |
| 2026-07-01 | SAR 22,00 | 0,00 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 1,94K |
| 2026-06-30 | SAR 22,00 | -0,90 % | SAR 22,30 | SAR 22,30 | SAR 22,00 | 1,62K |
| 2026-06-29 | SAR 22,20 | 0,00 % | SAR 22,20 | SAR 22,20 | SAR 22,20 | 346 |
| 2026-06-28 | SAR 22,20 | 0,00 % | SAR 22,20 | SAR 22,20 | SAR 22,20 | 52 |
| 2026-06-25 | SAR 22,20 | -3,48 % | SAR 22,20 | SAR 22,22 | SAR 22,20 | 1,26K |
| 2026-06-24 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 0 |
| 2026-06-23 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 1 |
| 2026-06-22 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 102 |
| 2026-06-21 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 43 |
| 2026-06-18 | SAR 23,00 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 23,00 | 1,02K |
| 2026-06-17 | SAR 23,00 | 0,00 % | SAR 23,20 | SAR 23,20 | SAR 23,00 | 2,95K |
| 2026-06-16 | SAR 23,00 | +0,66 % | SAR 23,00 | SAR 23,00 | SAR 22,95 | 7,84K |
| 2026-06-15 | SAR 22,85 | +2,01 % | SAR 22,99 | SAR 22,99 | SAR 22,85 | 4,99K |
| 2026-06-14 | SAR 22,40 | +1,82 % | SAR 22,40 | SAR 22,40 | SAR 22,40 | 4,80K |
| 2026-06-11 | SAR 22,00 | -4,35 % | SAR 23,00 | SAR 23,00 | SAR 22,00 | 9,06K |
| 2026-06-10 | SAR 23,00 | -2,21 % | SAR 23,75 | SAR 23,75 | SAR 23,00 | 2,31K |
| 2026-06-09 | SAR 23,52 | -1,63 % | SAR 23,53 | SAR 23,53 | SAR 23,52 | 2,44K |
| 2026-06-08 | SAR 23,91 | -7,90 % | SAR 25,00 | SAR 25,00 | SAR 23,91 | 2,70K |
| 2026-06-07 | SAR 25,96 | 0,00 % | SAR 25,96 | SAR 25,96 | SAR 25,96 | 81 |
| 2026-06-04 | SAR 25,96 | +5,96 % | SAR 25,00 | SAR 25,96 | SAR 25,00 | 874 |
| 2026-06-03 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 68 |
| 2026-06-02 | SAR 24,50 | +1,03 % | SAR 24,16 | SAR 24,50 | SAR 24,16 | 1,57K |
| 2026-06-01 | SAR 24,25 | +1,04 % | SAR 24,50 | SAR 24,50 | SAR 23,84 | 816 |
| 2026-05-31 | SAR 24,00 | +1,65 % | SAR 25,25 | SAR 26,00 | SAR 24,00 | 14,39K |
| 2026-05-28 | SAR 23,61 | 0,00 % | SAR 23,61 | SAR 23,61 | SAR 23,61 | 0 |
| 2026-05-27 | SAR 23,61 | 0,00 % | SAR 23,61 | SAR 23,61 | SAR 23,61 | 0 |