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 300,00 | +0,07 % | SAR 300,00 | SAR 300,00 | SAR 300,00 | 100 |
| 2026-09-29 | SAR 299,80 | -0,93 % | SAR 300,00 | SAR 302,80 | SAR 297,00 | 977 |
| 2026-09-28 | SAR 302,60 | +0,87 % | SAR 302,60 | SAR 302,60 | SAR 302,20 | 807 |
| 2026-09-27 | SAR 300,00 | -1,32 % | SAR 304,60 | SAR 304,60 | SAR 300,00 | 552 |
| 2026-09-24 | SAR 304,00 | +0,33 % | SAR 333,00 | SAR 333,00 | SAR 299,80 | 2,71K |
| 2026-09-22 | SAR 303,00 | +4,48 % | SAR 288,40 | SAR 303,00 | SAR 288,40 | 3,39K |
| 2026-09-21 | SAR 290,00 | +2,47 % | SAR 283,00 | SAR 291,40 | SAR 283,00 | 1,04K |
| 2026-09-20 | SAR 283,00 | +3,59 % | SAR 274,00 | SAR 287,00 | SAR 272,40 | 4,00K |
| 2026-09-17 | SAR 273,20 | +4,92 % | SAR 266,80 | SAR 273,20 | SAR 266,20 | 632 |
| 2026-09-16 | SAR 260,40 | +0,15 % | SAR 266,00 | SAR 266,00 | SAR 260,00 | 1,59K |
| 2026-09-15 | SAR 260,00 | -0,61 % | SAR 260,20 | SAR 261,40 | SAR 258,00 | 4,10K |
| 2026-09-14 | SAR 261,60 | -1,28 % | SAR 262,20 | SAR 262,20 | SAR 259,00 | 796 |
| 2026-09-13 | SAR 265,00 | -0,30 % | SAR 262,00 | SAR 265,00 | SAR 262,00 | 142 |
| 2026-09-10 | SAR 265,80 | -0,82 % | SAR 270,00 | SAR 270,00 | SAR 265,80 | 2,36K |
| 2026-09-09 | SAR 268,00 | 0,00 % | SAR 269,80 | SAR 277,00 | SAR 268,00 | 11,69K |
| 2026-09-08 | SAR 268,00 | -0,67 % | SAR 263,00 | SAR 268,00 | SAR 263,00 | 128 |
| 2026-09-07 | SAR 269,80 | -0,07 % | SAR 266,00 | SAR 269,80 | SAR 261,60 | 1,23K |
| 2026-09-06 | SAR 270,00 | 0,00 % | SAR 272,00 | SAR 272,20 | SAR 270,00 | 1,05K |
| 2026-09-03 | SAR 270,00 | -0,74 % | SAR 272,00 | SAR 272,20 | SAR 270,00 | 1,05K |
| 2026-09-02 | SAR 272,00 | +0,07 % | SAR 272,40 | SAR 273,40 | SAR 271,80 | 110 |
| 2026-09-01 | SAR 271,80 | 0,00 % | SAR 273,60 | SAR 273,60 | SAR 271,80 | 2,19K |
| 2026-08-31 | SAR 271,80 | +2,18 % | SAR 271,80 | SAR 272,20 | SAR 271,60 | 6,79K |
| 2026-08-30 | SAR 266,00 | -0,37 % | SAR 266,00 | SAR 266,00 | SAR 265,60 | 7,74K |
| 2026-08-27 | SAR 267,00 | 0,00 % | SAR 253,00 | SAR 267,60 | SAR 253,00 | 17,38K |
| 2026-08-26 | SAR 267,00 | +5,95 % | SAR 253,00 | SAR 267,60 | SAR 253,00 | 17,38K |
| 2026-08-25 | SAR 252,00 | -0,71 % | SAR 252,20 | SAR 260,00 | SAR 252,00 | 2,52K |
| 2026-08-24 | SAR 253,80 | -3,50 % | SAR 261,00 | SAR 261,00 | SAR 253,80 | 1,34K |
| 2026-08-23 | SAR 263,00 | +0,15 % | SAR 270,00 | SAR 270,00 | SAR 262,00 | 1,58K |
| 2026-08-20 | SAR 262,60 | -3,38 % | SAR 269,00 | SAR 270,00 | SAR 262,60 | 256 |
| 2026-08-19 | SAR 271,80 | +2,57 % | SAR 270,00 | SAR 273,80 | SAR 270,00 | 5,01K |
| 2026-08-18 | SAR 265,00 | +5,24 % | SAR 263,00 | SAR 270,00 | SAR 258,80 | 31,81K |
| 2026-08-17 | SAR 251,80 | -12,57 % | SAR 278,40 | SAR 278,40 | SAR 251,80 | 2,68K |
| 2026-08-16 | SAR 288,00 | 0,00 % | SAR 288,00 | SAR 288,00 | SAR 288,00 | 0 |
| 2026-08-13 | SAR 288,00 | -1,17 % | SAR 287,80 | SAR 288,00 | SAR 282,20 | 2,02K |
| 2026-08-12 | SAR 291,40 | +4,07 % | SAR 280,00 | SAR 291,40 | SAR 280,00 | 74 |
| 2026-08-11 | SAR 280,00 | -0,78 % | SAR 280,00 | SAR 280,00 | SAR 280,00 | 43 |
| 2026-08-10 | SAR 282,20 | +1,58 % | SAR 281,40 | SAR 282,20 | SAR 279,00 | 291 |
| 2026-08-09 | SAR 277,80 | -0,79 % | SAR 274,40 | SAR 277,80 | SAR 274,40 | 449 |
| 2026-08-06 | SAR 280,00 | -1,75 % | SAR 280,00 | SAR 280,00 | SAR 280,00 | 10,77K |
| 2026-08-05 | SAR 285,00 | 0,00 % | SAR 283,60 | SAR 293,80 | SAR 282,40 | 4,41K |
| 2026-08-04 | SAR 285,00 | +4,09 % | SAR 281,40 | SAR 285,00 | SAR 270,80 | 4,03K |
| 2026-08-03 | SAR 273,80 | +0,59 % | SAR 276,00 | SAR 276,40 | SAR 265,20 | 5,54K |
| 2026-08-02 | SAR 272,20 | -0,73 % | SAR 276,80 | SAR 276,80 | SAR 272,20 | 1,62K |
| 2026-07-30 | SAR 274,20 | +0,59 % | SAR 281,00 | SAR 282,20 | SAR 269,40 | 2,68K |
| 2026-07-29 | SAR 272,60 | -2,99 % | SAR 275,00 | SAR 275,60 | SAR 272,20 | 917 |
| 2026-07-28 | SAR 281,00 | +3,16 % | SAR 277,00 | SAR 283,00 | SAR 276,60 | 4,30K |
| 2026-07-27 | SAR 272,40 | +2,02 % | SAR 264,00 | SAR 272,40 | SAR 264,00 | 2,13K |
| 2026-07-26 | SAR 267,00 | -2,63 % | SAR 265,40 | SAR 270,60 | SAR 265,20 | 1,41K |
| 2026-07-23 | SAR 274,20 | -2,07 % | SAR 278,00 | SAR 280,00 | SAR 272,20 | 939 |
| 2026-07-22 | SAR 280,00 | -1,75 % | SAR 286,00 | SAR 286,00 | SAR 278,00 | 162 |
| 2026-07-21 | SAR 285,00 | +3,19 % | SAR 275,00 | SAR 285,00 | SAR 274,20 | 3,09K |
| 2026-07-20 | SAR 276,20 | -0,72 % | SAR 281,20 | SAR 281,20 | SAR 276,20 | 364 |
| 2026-07-19 | SAR 278,20 | -1,70 % | SAR 284,00 | SAR 284,20 | SAR 278,20 | 5,63K |
| 2026-07-16 | SAR 283,00 | -0,70 % | SAR 283,00 | SAR 287,60 | SAR 283,00 | 246 |
| 2026-07-15 | SAR 285,00 | +0,71 % | SAR 285,00 | SAR 286,60 | SAR 285,00 | 136 |
| 2026-07-14 | SAR 283,00 | -0,35 % | SAR 284,00 | SAR 285,00 | SAR 283,00 | 1,11K |
| 2026-07-13 | SAR 284,00 | 0,00 % | SAR 287,40 | SAR 287,40 | SAR 284,00 | 2,49K |
| 2026-07-12 | SAR 284,00 | -1,32 % | SAR 287,80 | SAR 287,80 | SAR 279,20 | 1,60K |
| 2026-07-09 | SAR 287,80 | +0,49 % | SAR 279,00 | SAR 287,80 | SAR 279,00 | 1,74K |
| 2026-07-08 | SAR 286,40 | +0,85 % | SAR 284,40 | SAR 286,60 | SAR 284,40 | 2,52K |
| 2026-07-07 | SAR 284,00 | 0,00 % | SAR 284,00 | SAR 284,00 | SAR 284,00 | 5 |
| 2026-07-06 | SAR 284,00 | -0,84 % | SAR 286,40 | SAR 286,40 | SAR 284,00 | 676 |
| 2026-07-05 | SAR 286,40 | 0,00 % | SAR 294,80 | SAR 295,00 | SAR 286,40 | 5,31K |
| 2026-07-02 | SAR 286,40 | 0,00 % | SAR 290,00 | SAR 290,00 | SAR 286,40 | 4,05K |
| 2026-07-01 | SAR 286,40 | +0,49 % | SAR 288,20 | SAR 289,00 | SAR 286,00 | 707 |
| 2026-06-30 | SAR 285,00 | -2,40 % | SAR 289,00 | SAR 289,00 | SAR 280,00 | 4,79K |
| 2026-06-29 | SAR 292,00 | -2,34 % | SAR 295,80 | SAR 295,80 | SAR 291,00 | 431 |
| 2026-06-28 | SAR 299,00 | +7,55 % | SAR 269,00 | SAR 299,80 | SAR 269,00 | 2,71K |
| 2026-06-25 | SAR 278,00 | +5,70 % | SAR 265,00 | SAR 278,00 | SAR 265,00 | 7,35K |
| 2026-06-24 | SAR 263,00 | +1,08 % | SAR 260,80 | SAR 267,00 | SAR 260,80 | 203 |
| 2026-06-23 | SAR 260,20 | -1,29 % | SAR 264,00 | SAR 266,00 | SAR 260,20 | 20,61K |
| 2026-06-22 | SAR 263,60 | +0,53 % | SAR 261,00 | SAR 264,60 | SAR 258,60 | 1,50K |
| 2026-06-21 | SAR 262,20 | -2,16 % | SAR 266,60 | SAR 267,80 | SAR 259,80 | 4,23K |
| 2026-06-18 | SAR 268,00 | -3,32 % | SAR 260,00 | SAR 269,80 | SAR 257,80 | 7,01K |
| 2026-06-17 | SAR 277,20 | +4,76 % | SAR 251,80 | SAR 277,20 | SAR 251,80 | 11,15K |
| 2026-06-16 | SAR 264,60 | +5,76 % | SAR 252,00 | SAR 264,60 | SAR 252,00 | 563 |
| 2026-06-15 | SAR 250,20 | -7,10 % | SAR 264,00 | SAR 264,00 | SAR 250,20 | 7,18K |
| 2026-06-14 | SAR 269,33 | +1,00 % | SAR 263,60 | SAR 269,33 | SAR 263,33 | 489 |
| 2026-06-11 | SAR 266,67 | +0,45 % | SAR 265,87 | SAR 269,33 | SAR 258,80 | 138 |
| 2026-06-10 | SAR 265,47 | -2,97 % | SAR 270,00 | SAR 270,00 | SAR 265,47 | 2,29K |
| 2026-06-09 | SAR 273,60 | +1,84 % | SAR 268,67 | SAR 273,60 | SAR 268,67 | 1,19K |
| 2026-06-08 | SAR 268,67 | -5,18 % | SAR 278,00 | SAR 278,00 | SAR 268,67 | 19,27K |
| 2026-06-07 | SAR 283,33 | +1,19 % | SAR 280,00 | SAR 286,80 | SAR 280,00 | 2,02K |
| 2026-06-04 | SAR 280,00 | +1,69 % | SAR 270,00 | SAR 300,00 | SAR 270,00 | 5,13K |
| 2026-06-03 | SAR 275,33 | +0,49 % | SAR 269,33 | SAR 275,60 | SAR 267,33 | 4,20K |
| 2026-06-02 | SAR 274,00 | +2,49 % | SAR 268,00 | SAR 275,33 | SAR 267,73 | 678 |
| 2026-06-01 | SAR 267,33 | -0,99 % | SAR 266,53 | SAR 273,87 | SAR 266,53 | 1,92K |
| 2026-05-31 | SAR 270,00 | 0,00 % | SAR 266,93 | SAR 270,00 | SAR 266,80 | 594 |
| 2026-05-28 | SAR 270,00 | 0,00 % | SAR 270,00 | SAR 270,00 | SAR 270,00 | 0 |
| 2026-05-27 | SAR 270,00 | 0,00 % | SAR 270,00 | SAR 270,00 | SAR 270,00 | 0 |