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 52,25 | -0,19 % | SAR 52,25 | SAR 52,25 | SAR 52,25 | 563 |
| 2026-09-29 | SAR 52,35 | +0,67 % | SAR 52,35 | SAR 52,35 | SAR 52,35 | 402 |
| 2026-09-28 | SAR 52,00 | +1,86 % | SAR 51,50 | SAR 52,80 | SAR 50,15 | 5,80K |
| 2026-09-27 | SAR 51,05 | 0,00 % | SAR 51,05 | SAR 51,05 | SAR 51,05 | 14 |
| 2026-09-24 | SAR 51,05 | -6,84 % | SAR 52,85 | SAR 55,10 | SAR 51,05 | 13,45K |
| 2026-09-22 | SAR 54,80 | +2,72 % | SAR 53,30 | SAR 54,80 | SAR 51,95 | 7,78K |
| 2026-09-21 | SAR 53,35 | -4,05 % | SAR 53,50 | SAR 53,50 | SAR 53,35 | 1,11K |
| 2026-09-20 | SAR 55,60 | -4,14 % | SAR 56,15 | SAR 56,15 | SAR 55,60 | 367 |
| 2026-09-17 | SAR 58,00 | 0,00 % | SAR 58,00 | SAR 58,00 | SAR 58,00 | 103 |
| 2026-09-16 | SAR 58,00 | -2,68 % | SAR 58,00 | SAR 58,00 | SAR 58,00 | 246 |
| 2026-09-15 | SAR 59,60 | +0,17 % | SAR 59,00 | SAR 59,60 | SAR 59,00 | 378 |
| 2026-09-14 | SAR 59,50 | 0,00 % | SAR 59,50 | SAR 59,50 | SAR 59,50 | 30 |
| 2026-09-13 | SAR 59,50 | -0,25 % | SAR 59,50 | SAR 59,50 | SAR 59,50 | 884 |
| 2026-09-10 | SAR 59,65 | -3,40 % | SAR 59,50 | SAR 60,65 | SAR 59,50 | 3,95K |
| 2026-09-09 | SAR 61,75 | +3,00 % | SAR 61,75 | SAR 61,75 | SAR 61,75 | 42 |
| 2026-09-08 | SAR 59,95 | -2,04 % | SAR 60,65 | SAR 62,20 | SAR 59,90 | 1,31K |
| 2026-09-07 | SAR 61,20 | -2,86 % | SAR 61,25 | SAR 61,25 | SAR 59,65 | 1,74K |
| 2026-09-06 | SAR 63,00 | 0,00 % | SAR 62,10 | SAR 63,05 | SAR 62,10 | 1,49K |
| 2026-09-03 | SAR 63,00 | +0,48 % | SAR 62,10 | SAR 63,05 | SAR 62,10 | 1,49K |
| 2026-09-02 | SAR 62,70 | -1,95 % | SAR 62,85 | SAR 62,85 | SAR 62,70 | 990 |
| 2026-09-01 | SAR 63,95 | +2,65 % | SAR 65,95 | SAR 65,95 | SAR 63,95 | 1,62K |
| 2026-08-31 | SAR 62,30 | -2,88 % | SAR 63,50 | SAR 66,00 | SAR 60,00 | 4,37K |
| 2026-08-30 | SAR 64,15 | -2,06 % | SAR 64,00 | SAR 65,40 | SAR 63,00 | 3,17K |
| 2026-08-27 | SAR 65,50 | 0,00 % | SAR 63,50 | SAR 68,00 | SAR 63,40 | 9,70K |
| 2026-08-26 | SAR 65,50 | +0,31 % | SAR 63,50 | SAR 68,00 | SAR 63,40 | 9,70K |
| 2026-08-25 | SAR 65,30 | +4,65 % | SAR 63,00 | SAR 65,30 | SAR 63,00 | 125 |
| 2026-08-24 | SAR 62,40 | -4,00 % | SAR 62,40 | SAR 62,40 | SAR 62,40 | 219 |
| 2026-08-23 | SAR 65,00 | -0,46 % | SAR 62,00 | SAR 65,00 | SAR 62,00 | 486 |
| 2026-08-20 | SAR 65,30 | +0,77 % | SAR 63,40 | SAR 67,55 | SAR 61,90 | 8,71K |
| 2026-08-19 | SAR 64,80 | +2,37 % | SAR 65,80 | SAR 69,55 | SAR 64,75 | 3,98K |
| 2026-08-18 | SAR 63,30 | -4,67 % | SAR 66,00 | SAR 68,10 | SAR 63,20 | 3,82K |
| 2026-08-17 | SAR 66,40 | -6,87 % | SAR 66,20 | SAR 66,40 | SAR 64,00 | 7,72K |
| 2026-08-16 | SAR 71,30 | 0,00 % | SAR 71,30 | SAR 71,30 | SAR 71,30 | 0 |
| 2026-08-13 | SAR 71,30 | +3,94 % | SAR 71,30 | SAR 71,30 | SAR 71,30 | 73 |
| 2026-08-12 | SAR 68,60 | -3,79 % | SAR 69,65 | SAR 72,75 | SAR 67,00 | 6,61K |
| 2026-08-11 | SAR 71,30 | +4,32 % | SAR 66,60 | SAR 71,30 | SAR 66,15 | 6,26K |
| 2026-08-10 | SAR 68,35 | -3,73 % | SAR 68,05 | SAR 68,40 | SAR 66,80 | 7,09K |
| 2026-08-09 | SAR 71,00 | -1,25 % | SAR 68,20 | SAR 71,00 | SAR 67,00 | 1,67K |
| 2026-08-06 | SAR 71,90 | +3,08 % | SAR 71,90 | SAR 71,90 | SAR 71,90 | 65 |
| 2026-08-05 | SAR 69,75 | -3,13 % | SAR 72,00 | SAR 73,00 | SAR 69,75 | 1,78K |
| 2026-08-04 | SAR 72,00 | -2,70 % | SAR 76,35 | SAR 76,35 | SAR 72,00 | 2,64K |
| 2026-08-03 | SAR 74,00 | -0,07 % | SAR 71,00 | SAR 74,00 | SAR 71,00 | 872 |
| 2026-08-02 | SAR 74,05 | +0,14 % | SAR 73,95 | SAR 75,10 | SAR 73,95 | 1,74K |
| 2026-07-30 | SAR 73,95 | +2,57 % | SAR 74,95 | SAR 74,95 | SAR 71,10 | 5,13K |
| 2026-07-29 | SAR 72,10 | -3,99 % | SAR 75,00 | SAR 75,00 | SAR 72,05 | 3,21K |
| 2026-07-28 | SAR 75,10 | +2,88 % | SAR 74,00 | SAR 75,10 | SAR 74,00 | 7,62K |
| 2026-07-27 | SAR 73,00 | -1,35 % | SAR 75,00 | SAR 75,00 | SAR 72,50 | 4,90K |
| 2026-07-26 | SAR 74,00 | -0,80 % | SAR 74,00 | SAR 79,00 | SAR 74,00 | 2,85K |
| 2026-07-23 | SAR 74,60 | -0,20 % | SAR 74,25 | SAR 74,60 | SAR 71,20 | 2,89K |
| 2026-07-22 | SAR 74,75 | 0,00 % | SAR 74,75 | SAR 74,75 | SAR 74,75 | 21 |
| 2026-07-21 | SAR 74,75 | -1,64 % | SAR 75,00 | SAR 75,00 | SAR 74,50 | 456 |
| 2026-07-20 | SAR 76,00 | -6,98 % | SAR 77,30 | SAR 81,00 | SAR 76,00 | 1,76K |
| 2026-07-19 | SAR 81,70 | +7,64 % | SAR 81,70 | SAR 81,70 | SAR 81,70 | 40 |
| 2026-07-16 | SAR 75,90 | +1,34 % | SAR 75,90 | SAR 75,90 | SAR 75,90 | 97 |
| 2026-07-15 | SAR 74,90 | 0,00 % | SAR 74,90 | SAR 74,90 | SAR 74,90 | 18 |
| 2026-07-14 | SAR 74,90 | +1,49 % | SAR 74,75 | SAR 74,90 | SAR 74,75 | 581 |
| 2026-07-13 | SAR 73,80 | 0,00 % | SAR 73,80 | SAR 73,80 | SAR 73,80 | 20 |
| 2026-07-12 | SAR 73,80 | 0,00 % | SAR 73,80 | SAR 73,80 | SAR 73,80 | 0 |
| 2026-07-09 | SAR 73,80 | 0,00 % | SAR 73,80 | SAR 73,80 | SAR 73,80 | 13 |
| 2026-07-08 | SAR 73,80 | 0,00 % | SAR 73,80 | SAR 73,80 | SAR 73,80 | 1 |
| 2026-07-07 | SAR 73,80 | +3,14 % | SAR 71,55 | SAR 73,80 | SAR 71,55 | 372 |
| 2026-07-06 | SAR 71,55 | 0,00 % | SAR 71,55 | SAR 71,55 | SAR 71,55 | 0 |
| 2026-07-05 | SAR 71,55 | -2,65 % | SAR 74,85 | SAR 74,85 | SAR 71,55 | 278 |
| 2026-07-02 | SAR 73,50 | +3,52 % | SAR 74,55 | SAR 74,55 | SAR 73,50 | 533 |
| 2026-07-01 | SAR 71,00 | 0,00 % | SAR 71,00 | SAR 71,00 | SAR 71,00 | 20 |
| 2026-06-30 | SAR 71,00 | 0,00 % | SAR 71,00 | SAR 71,00 | SAR 71,00 | 359 |
| 2026-06-29 | SAR 71,00 | -4,05 % | SAR 71,00 | SAR 71,00 | SAR 71,00 | 142 |
| 2026-06-28 | SAR 74,00 | +0,54 % | SAR 71,00 | SAR 74,00 | SAR 70,80 | 1,76K |
| 2026-06-25 | SAR 73,60 | 0,00 % | SAR 73,60 | SAR 73,60 | SAR 73,60 | 0 |
| 2026-06-24 | SAR 73,60 | -0,54 % | SAR 71,50 | SAR 73,60 | SAR 71,50 | 1,35K |
| 2026-06-23 | SAR 74,00 | -1,33 % | SAR 72,05 | SAR 74,00 | SAR 72,05 | 353 |
| 2026-06-22 | SAR 75,00 | 0,00 % | SAR 75,00 | SAR 75,00 | SAR 75,00 | 0 |
| 2026-06-21 | SAR 75,00 | 0,00 % | SAR 75,00 | SAR 75,00 | SAR 75,00 | 0 |
| 2026-06-18 | SAR 75,00 | 0,00 % | SAR 75,00 | SAR 75,00 | SAR 75,00 | 62 |
| 2026-06-17 | SAR 75,00 | -1,32 % | SAR 71,35 | SAR 75,00 | SAR 71,35 | 793 |
| 2026-06-16 | SAR 76,00 | +5,12 % | SAR 74,90 | SAR 76,30 | SAR 74,90 | 543 |
| 2026-06-15 | SAR 72,30 | -2,95 % | SAR 72,30 | SAR 72,30 | SAR 72,30 | 44 |
| 2026-06-14 | SAR 74,50 | 0,00 % | SAR 74,50 | SAR 74,50 | SAR 74,50 | 0 |
| 2026-06-11 | SAR 74,50 | +2,48 % | SAR 73,90 | SAR 74,50 | SAR 72,25 | 969 |
| 2026-06-10 | SAR 72,70 | -0,41 % | SAR 70,50 | SAR 72,70 | SAR 70,50 | 749 |
| 2026-06-09 | SAR 73,00 | 0,00 % | SAR 73,00 | SAR 73,00 | SAR 73,00 | 75 |
| 2026-06-08 | SAR 73,00 | 0,00 % | SAR 73,00 | SAR 73,00 | SAR 73,00 | 25 |
| 2026-06-07 | SAR 73,00 | -1,15 % | SAR 73,85 | SAR 73,85 | SAR 71,00 | 469 |
| 2026-06-04 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 61 |
| 2026-06-03 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 27 |
| 2026-06-02 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 5 |
| 2026-06-01 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 2 |
| 2026-05-31 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 15 |
| 2026-05-28 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 0 |
| 2026-05-27 | SAR 73,85 | 0,00 % | SAR 73,85 | SAR 73,85 | SAR 73,85 | 0 |