Al Razi Medical Company 9572
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 24,150,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 24,15 | -7,04 % | SAR 24,35 | SAR 25,32 | SAR 23,33 | 10,41K |
| 2026-09-29 | SAR 25,98 | +7,36 % | SAR 26,08 | SAR 26,08 | SAR 23,47 | 27,36K |
| 2026-09-28 | SAR 24,20 | -2,97 % | SAR 24,38 | SAR 24,38 | SAR 24,10 | 3,69K |
| 2026-09-27 | SAR 24,94 | +1,18 % | SAR 24,00 | SAR 24,99 | SAR 24,00 | 14,03K |
| 2026-09-24 | SAR 24,65 | +4,27 % | SAR 23,18 | SAR 26,00 | SAR 23,06 | 22,08K |
| 2026-09-22 | SAR 23,64 | -0,34 % | SAR 24,00 | SAR 24,00 | SAR 23,64 | 7,56K |
| 2026-09-21 | SAR 23,72 | -1,78 % | SAR 24,98 | SAR 26,98 | SAR 23,00 | 29,02K |
| 2026-09-20 | SAR 24,15 | 0,00 % | SAR 24,15 | SAR 24,15 | SAR 24,15 | 13 |
| 2026-09-17 | SAR 24,15 | -4,17 % | SAR 24,34 | SAR 25,12 | SAR 24,01 | 31,54K |
| 2026-09-16 | SAR 25,20 | 0,00 % | SAR 25,20 | SAR 25,20 | SAR 25,20 | 1 |
| 2026-09-15 | SAR 25,20 | -1,10 % | SAR 25,20 | SAR 25,20 | SAR 25,20 | 839 |
| 2026-09-14 | SAR 25,48 | 0,00 % | SAR 25,48 | SAR 25,48 | SAR 25,48 | 124 |
| 2026-09-13 | SAR 25,48 | +1,51 % | SAR 25,70 | SAR 25,74 | SAR 25,12 | 2,90K |
| 2026-09-10 | SAR 25,10 | -3,16 % | SAR 22,49 | SAR 25,10 | SAR 22,49 | 5,32K |
| 2026-09-09 | SAR 25,92 | +1,65 % | SAR 25,92 | SAR 25,92 | SAR 25,92 | 533 |
| 2026-09-08 | SAR 25,50 | 0,00 % | SAR 25,80 | SAR 25,80 | SAR 25,48 | 1,73K |
| 2026-09-07 | SAR 25,50 | -1,92 % | SAR 25,30 | SAR 25,50 | SAR 25,30 | 370 |
| 2026-09-06 | SAR 26,00 | 0,00 % | SAR 26,98 | SAR 26,98 | SAR 25,00 | 18,76K |
| 2026-09-03 | SAR 26,00 | -2,62 % | SAR 26,98 | SAR 26,98 | SAR 25,00 | 18,76K |
| 2026-09-02 | SAR 26,70 | +0,07 % | SAR 26,96 | SAR 26,96 | SAR 26,70 | 2,62K |
| 2026-09-01 | SAR 26,68 | -0,45 % | SAR 27,08 | SAR 27,08 | SAR 26,50 | 10,56K |
| 2026-08-31 | SAR 26,80 | -1,11 % | SAR 26,80 | SAR 26,80 | SAR 26,80 | 517 |
| 2026-08-30 | SAR 27,10 | +1,88 % | SAR 26,70 | SAR 28,00 | SAR 26,70 | 15,52K |
| 2026-08-27 | SAR 26,60 | 0,00 % | SAR 26,80 | SAR 26,80 | SAR 26,50 | 2,13K |
| 2026-08-26 | SAR 26,60 | -1,48 % | SAR 26,80 | SAR 26,80 | SAR 26,50 | 2,13K |
| 2026-08-25 | SAR 27,00 | -1,17 % | SAR 26,54 | SAR 27,10 | SAR 26,54 | 8,82K |
| 2026-08-24 | SAR 27,32 | +1,19 % | SAR 28,00 | SAR 28,00 | SAR 27,00 | 10,42K |
| 2026-08-23 | SAR 27,00 | -0,15 % | SAR 27,00 | SAR 27,30 | SAR 27,00 | 13,16K |
| 2026-08-20 | SAR 27,04 | +2,11 % | SAR 26,70 | SAR 27,04 | SAR 26,70 | 1,95K |
| 2026-08-19 | SAR 26,48 | -2,72 % | SAR 27,38 | SAR 27,38 | SAR 26,48 | 714 |
| 2026-08-18 | SAR 27,22 | 0,00 % | SAR 27,22 | SAR 27,22 | SAR 27,22 | 45 |
| 2026-08-17 | SAR 27,22 | +1,95 % | SAR 27,20 | SAR 27,22 | SAR 27,00 | 4,01K |
| 2026-08-16 | SAR 26,70 | 0,00 % | SAR 26,70 | SAR 26,70 | SAR 26,70 | 0 |
| 2026-08-13 | SAR 26,70 | -0,82 % | SAR 26,80 | SAR 27,00 | SAR 25,84 | 16,15K |
| 2026-08-12 | SAR 26,92 | 0,00 % | SAR 26,92 | SAR 26,92 | SAR 26,92 | 100 |
| 2026-08-11 | SAR 26,92 | -0,30 % | SAR 26,92 | SAR 26,92 | SAR 26,92 | 779 |
| 2026-08-10 | SAR 27,00 | -1,10 % | SAR 26,98 | SAR 27,10 | SAR 26,84 | 7,23K |
| 2026-08-09 | SAR 27,30 | 0,00 % | SAR 27,28 | SAR 27,32 | SAR 27,28 | 1,03K |
| 2026-08-06 | SAR 27,30 | -0,73 % | SAR 28,00 | SAR 28,00 | SAR 26,60 | 24,40K |
| 2026-08-05 | SAR 27,50 | -1,50 % | SAR 28,00 | SAR 28,50 | SAR 27,32 | 16,28K |
| 2026-08-04 | SAR 27,92 | +1,53 % | SAR 27,92 | SAR 28,22 | SAR 27,58 | 14,26K |
| 2026-08-03 | SAR 27,50 | -1,01 % | SAR 27,50 | SAR 28,20 | SAR 27,50 | 11,50K |
| 2026-08-02 | SAR 27,78 | -0,50 % | SAR 28,08 | SAR 28,18 | SAR 27,78 | 4,54K |
| 2026-07-30 | SAR 27,92 | -0,29 % | SAR 27,74 | SAR 28,26 | SAR 26,90 | 22,25K |
| 2026-07-29 | SAR 28,00 | +0,72 % | SAR 27,68 | SAR 28,24 | SAR 27,48 | 15,71K |
| 2026-07-28 | SAR 27,80 | +1,09 % | SAR 27,16 | SAR 28,08 | SAR 27,16 | 16,39K |
| 2026-07-27 | SAR 27,50 | -5,37 % | SAR 28,68 | SAR 28,70 | SAR 27,40 | 7,71K |
| 2026-07-26 | SAR 29,06 | -10,86 % | SAR 30,00 | SAR 30,00 | SAR 29,06 | 6,90K |
| 2026-07-23 | SAR 32,60 | +9,84 % | SAR 30,00 | SAR 32,60 | SAR 29,62 | 3,00K |
| 2026-07-22 | SAR 29,68 | -1,98 % | SAR 29,98 | SAR 29,98 | SAR 29,30 | 9,14K |
| 2026-07-21 | SAR 30,28 | -0,13 % | SAR 29,52 | SAR 30,50 | SAR 29,04 | 14,05K |
| 2026-07-20 | SAR 30,32 | -2,88 % | SAR 31,24 | SAR 31,50 | SAR 29,10 | 5,97K |
| 2026-07-19 | SAR 31,22 | -1,76 % | SAR 31,26 | SAR 32,84 | SAR 31,22 | 8,09K |
| 2026-07-16 | SAR 31,78 | +2,65 % | SAR 31,00 | SAR 31,88 | SAR 30,30 | 9,86K |
| 2026-07-15 | SAR 30,96 | -0,77 % | SAR 31,20 | SAR 31,54 | SAR 30,30 | 5,08K |
| 2026-07-14 | SAR 31,20 | -8,13 % | SAR 33,10 | SAR 34,76 | SAR 31,20 | 17,16K |
| 2026-07-13 | SAR 33,96 | +7,81 % | SAR 31,78 | SAR 33,96 | SAR 31,78 | 18,86K |
| 2026-07-12 | SAR 31,50 | -1,56 % | SAR 32,32 | SAR 33,28 | SAR 31,50 | 21,01K |
| 2026-07-09 | SAR 32,00 | 0,00 % | SAR 32,00 | SAR 32,00 | SAR 32,00 | 55 |
| 2026-07-08 | SAR 32,00 | 0,00 % | SAR 32,00 | SAR 32,00 | SAR 32,00 | 7 |
| 2026-07-07 | SAR 32,00 | +0,69 % | SAR 31,18 | SAR 32,34 | SAR 29,84 | 15,03K |
| 2026-07-06 | SAR 31,78 | -1,06 % | SAR 31,18 | SAR 31,78 | SAR 31,18 | 3,03K |
| 2026-07-05 | SAR 32,12 | 0,00 % | SAR 31,18 | SAR 33,48 | SAR 30,48 | 15,69K |
| 2026-07-02 | SAR 32,12 | +0,69 % | SAR 31,88 | SAR 33,68 | SAR 31,88 | 4,27K |
| 2026-07-01 | SAR 31,90 | 0,00 % | SAR 31,26 | SAR 32,12 | SAR 30,92 | 20,16K |
| 2026-06-30 | SAR 31,90 | +10,00 % | SAR 29,18 | SAR 31,90 | SAR 28,96 | 39,25K |
| 2026-06-29 | SAR 29,00 | 0,00 % | SAR 29,00 | SAR 30,02 | SAR 28,58 | 23,59K |
| 2026-06-28 | SAR 29,00 | -1,36 % | SAR 29,00 | SAR 29,00 | SAR 29,00 | 467 |
| 2026-06-25 | SAR 29,40 | +1,45 % | SAR 28,72 | SAR 31,22 | SAR 28,50 | 18,54K |
| 2026-06-24 | SAR 28,98 | -0,07 % | SAR 29,00 | SAR 29,00 | SAR 28,98 | 3,46K |
| 2026-06-23 | SAR 29,00 | -0,14 % | SAR 29,00 | SAR 29,00 | SAR 29,00 | 848 |
| 2026-06-22 | SAR 29,04 | -1,22 % | SAR 29,04 | SAR 29,04 | SAR 29,04 | 1,53K |
| 2026-06-21 | SAR 29,40 | +2,65 % | SAR 28,70 | SAR 30,00 | SAR 28,16 | 13,16K |
| 2026-06-18 | SAR 28,64 | +0,56 % | SAR 28,50 | SAR 30,30 | SAR 28,20 | 23,06K |
| 2026-06-17 | SAR 28,48 | 0,00 % | SAR 28,48 | SAR 28,48 | SAR 28,48 | 0 |
| 2026-06-16 | SAR 28,48 | -2,53 % | SAR 28,76 | SAR 28,76 | SAR 28,48 | 3,16K |
| 2026-06-15 | SAR 29,22 | +3,18 % | SAR 29,50 | SAR 29,50 | SAR 29,22 | 13,77K |
| 2026-06-14 | SAR 28,32 | 0,00 % | SAR 28,32 | SAR 28,32 | SAR 28,32 | 100 |
| 2026-06-11 | SAR 28,32 | -2,14 % | SAR 29,60 | SAR 29,60 | SAR 28,32 | 2,29K |
| 2026-06-10 | SAR 28,94 | -0,21 % | SAR 29,00 | SAR 29,00 | SAR 28,94 | 475 |
| 2026-06-09 | SAR 29,00 | +0,35 % | SAR 29,00 | SAR 29,00 | SAR 29,00 | 222 |
| 2026-06-08 | SAR 28,90 | -3,92 % | SAR 29,00 | SAR 29,00 | SAR 28,70 | 4,75K |
| 2026-06-07 | SAR 30,08 | +1,69 % | SAR 28,70 | SAR 30,78 | SAR 28,52 | 10,59K |
| 2026-06-04 | SAR 29,58 | -2,57 % | SAR 29,56 | SAR 29,58 | SAR 29,00 | 3,59K |
| 2026-06-03 | SAR 30,36 | +0,26 % | SAR 30,36 | SAR 30,36 | SAR 30,36 | 183 |
| 2026-06-02 | SAR 30,28 | -2,20 % | SAR 30,22 | SAR 30,28 | SAR 29,88 | 2,51K |
| 2026-06-01 | SAR 30,96 | +4,24 % | SAR 29,98 | SAR 33,96 | SAR 29,84 | 16,16K |
| 2026-05-31 | SAR 29,70 | +2,34 % | SAR 29,00 | SAR 29,98 | SAR 29,00 | 7,17K |
| 2026-05-28 | SAR 29,02 | 0,00 % | SAR 29,02 | SAR 29,02 | SAR 29,02 | 0 |
| 2026-05-27 | SAR 29,02 | 0,00 % | SAR 29,02 | SAR 29,02 | SAR 29,02 | 0 |