Rimath Hospitality Company 9579
TADAWUL · Saudi-Arabien · Einzelhandel
SAR 24,35+0,05 (+0,21 %)
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 24,35 | +0,21 % | SAR 24,60 | SAR 24,60 | SAR 24,35 | 879 |
| 2026-09-30 | SAR 24,30 | +4,29 % | SAR 23,90 | SAR 24,89 | SAR 23,70 | 4,92K |
| 2026-09-29 | SAR 23,30 | +1,30 % | SAR 22,70 | SAR 23,43 | SAR 22,52 | 4,02K |
| 2026-09-28 | SAR 23,00 | +0,44 % | SAR 22,60 | SAR 24,48 | SAR 22,03 | 4,46K |
| 2026-09-27 | SAR 22,90 | -0,69 % | SAR 22,43 | SAR 22,90 | SAR 22,43 | 7,83K |
| 2026-09-24 | SAR 23,06 | -3,03 % | SAR 23,00 | SAR 23,06 | SAR 22,80 | 6,90K |
| 2026-09-22 | SAR 23,78 | -0,50 % | SAR 23,60 | SAR 23,78 | SAR 22,50 | 9,79K |
| 2026-09-21 | SAR 23,90 | -6,93 % | SAR 25,00 | SAR 25,00 | SAR 23,80 | 4,89K |
| 2026-09-20 | SAR 25,68 | +1,99 % | SAR 24,90 | SAR 25,68 | SAR 24,90 | 3,24K |
| 2026-09-17 | SAR 25,18 | +0,72 % | SAR 25,40 | SAR 25,40 | SAR 24,17 | 1,71K |
| 2026-09-16 | SAR 25,00 | -4,58 % | SAR 26,70 | SAR 26,78 | SAR 24,00 | 27,37K |
| 2026-09-15 | SAR 26,20 | -5,35 % | SAR 26,62 | SAR 26,86 | SAR 26,00 | 3,42K |
| 2026-09-14 | SAR 27,68 | +1,76 % | SAR 27,60 | SAR 28,00 | SAR 26,48 | 5,79K |
| 2026-09-13 | SAR 27,20 | +3,74 % | SAR 28,30 | SAR 28,30 | SAR 27,20 | 949 |
| 2026-09-10 | SAR 26,22 | -3,60 % | SAR 26,50 | SAR 26,50 | SAR 26,00 | 4,33K |
| 2026-09-09 | SAR 27,20 | 0,00 % | SAR 29,70 | SAR 29,70 | SAR 26,78 | 3,43K |
| 2026-09-08 | SAR 27,20 | +0,67 % | SAR 28,00 | SAR 28,60 | SAR 27,20 | 1,19K |
| 2026-09-07 | SAR 27,02 | -9,57 % | SAR 27,90 | SAR 27,90 | SAR 27,02 | 8,37K |
| 2026-09-06 | SAR 29,88 | 0,00 % | SAR 31,00 | SAR 31,68 | SAR 27,52 | 38,80K |
| 2026-09-03 | SAR 29,88 | -1,39 % | SAR 31,00 | SAR 31,68 | SAR 27,52 | 38,80K |
| 2026-09-02 | SAR 30,30 | -12,68 % | SAR 31,24 | SAR 32,78 | SAR 30,30 | 28,77K |
| 2026-09-01 | SAR 34,70 | +3,58 % | SAR 34,98 | SAR 36,80 | SAR 33,40 | 12,08K |
| 2026-08-31 | SAR 33,50 | +0,66 % | SAR 34,50 | SAR 35,18 | SAR 33,50 | 3,73K |
| 2026-08-30 | SAR 33,28 | -3,54 % | SAR 35,00 | SAR 37,00 | SAR 33,28 | 45,96K |
| 2026-08-27 | SAR 34,50 | 0,00 % | SAR 32,00 | SAR 34,50 | SAR 30,36 | 57,55K |
| 2026-08-26 | SAR 34,50 | +4,86 % | SAR 32,00 | SAR 34,50 | SAR 30,36 | 57,55K |
| 2026-08-25 | SAR 32,90 | -1,14 % | SAR 33,70 | SAR 35,56 | SAR 32,34 | 37,54K |
| 2026-08-24 | SAR 33,28 | -0,36 % | SAR 33,76 | SAR 33,88 | SAR 32,70 | 3,92K |
| 2026-08-23 | SAR 33,40 | 0,00 % | SAR 34,00 | SAR 35,48 | SAR 32,54 | 1,96K |
| 2026-08-20 | SAR 33,40 | -0,12 % | SAR 32,40 | SAR 35,50 | SAR 32,00 | 30,05K |
| 2026-08-19 | SAR 33,44 | -2,39 % | SAR 34,88 | SAR 34,88 | SAR 31,84 | 5,24K |
| 2026-08-18 | SAR 34,26 | +0,76 % | SAR 33,76 | SAR 34,90 | SAR 32,70 | 21,52K |
| 2026-08-17 | SAR 34,00 | +4,94 % | SAR 34,00 | SAR 34,78 | SAR 31,80 | 6,96K |
| 2026-08-16 | SAR 32,40 | 0,00 % | SAR 32,40 | SAR 32,40 | SAR 32,40 | 0 |
| 2026-08-13 | SAR 32,40 | -1,04 % | SAR 32,50 | SAR 35,70 | SAR 31,70 | 62,66K |
| 2026-08-12 | SAR 32,74 | +7,34 % | SAR 32,00 | SAR 32,80 | SAR 30,62 | 2,18K |
| 2026-08-11 | SAR 30,50 | -1,61 % | SAR 31,00 | SAR 31,00 | SAR 30,32 | 5,14K |
| 2026-08-10 | SAR 31,00 | -4,02 % | SAR 31,00 | SAR 32,80 | SAR 31,00 | 2,67K |
| 2026-08-09 | SAR 32,30 | +0,06 % | SAR 31,66 | SAR 32,80 | SAR 30,30 | 11,84K |
| 2026-08-06 | SAR 32,28 | +7,60 % | SAR 30,98 | SAR 32,50 | SAR 30,16 | 4,58K |
| 2026-08-05 | SAR 30,00 | -6,25 % | SAR 31,00 | SAR 31,00 | SAR 29,40 | 1,79K |
| 2026-08-04 | SAR 32,00 | +6,03 % | SAR 30,80 | SAR 32,78 | SAR 30,12 | 14,76K |
| 2026-08-03 | SAR 30,18 | +5,52 % | SAR 28,90 | SAR 30,78 | SAR 28,90 | 1,78K |
| 2026-08-02 | SAR 28,60 | +1,56 % | SAR 28,12 | SAR 28,60 | SAR 28,12 | 2,00K |
| 2026-07-30 | SAR 28,16 | +0,28 % | SAR 27,80 | SAR 28,16 | SAR 27,80 | 506 |
| 2026-07-29 | SAR 28,08 | -1,68 % | SAR 27,70 | SAR 28,08 | SAR 27,70 | 442 |
| 2026-07-28 | SAR 28,56 | +1,06 % | SAR 28,00 | SAR 28,56 | SAR 28,00 | 573 |
| 2026-07-27 | SAR 28,26 | -1,19 % | SAR 28,40 | SAR 28,40 | SAR 28,02 | 4,57K |
| 2026-07-26 | SAR 28,60 | 0,00 % | SAR 28,60 | SAR 28,60 | SAR 28,60 | 35 |
| 2026-07-23 | SAR 28,60 | -9,03 % | SAR 30,00 | SAR 30,00 | SAR 28,60 | 6,78K |
| 2026-07-22 | SAR 31,44 | +4,80 % | SAR 30,98 | SAR 31,44 | SAR 29,50 | 926 |
| 2026-07-21 | SAR 30,00 | 0,00 % | SAR 30,00 | SAR 30,00 | SAR 30,00 | 90 |
| 2026-07-20 | SAR 30,00 | -1,90 % | SAR 29,00 | SAR 30,00 | SAR 28,94 | 3,71K |
| 2026-07-19 | SAR 30,58 | +7,68 % | SAR 29,98 | SAR 30,58 | SAR 29,00 | 1,20K |
| 2026-07-16 | SAR 28,40 | -8,33 % | SAR 29,52 | SAR 31,44 | SAR 28,40 | 4,07K |
| 2026-07-15 | SAR 30,98 | 0,00 % | SAR 30,98 | SAR 30,98 | SAR 30,98 | 4 |
| 2026-07-14 | SAR 30,98 | 0,00 % | SAR 30,98 | SAR 30,98 | SAR 30,98 | 22 |
| 2026-07-13 | SAR 30,98 | 0,00 % | SAR 30,98 | SAR 30,98 | SAR 30,98 | 0 |
| 2026-07-12 | SAR 30,98 | 0,00 % | SAR 30,98 | SAR 30,98 | SAR 30,98 | 57 |
| 2026-07-09 | SAR 30,98 | 0,00 % | SAR 30,98 | SAR 30,98 | SAR 30,98 | 125 |
| 2026-07-08 | SAR 30,98 | +2,86 % | SAR 29,20 | SAR 30,98 | SAR 29,02 | 2,37K |
| 2026-07-07 | SAR 30,12 | -4,32 % | SAR 30,00 | SAR 31,08 | SAR 30,00 | 1,10K |
| 2026-07-06 | SAR 31,48 | 0,00 % | SAR 30,04 | SAR 31,48 | SAR 30,04 | 1,36K |
| 2026-07-05 | SAR 31,48 | 0,00 % | SAR 31,38 | SAR 31,48 | SAR 31,38 | 353 |
| 2026-07-02 | SAR 31,48 | +1,68 % | SAR 30,70 | SAR 31,48 | SAR 30,70 | 811 |
| 2026-07-01 | SAR 30,96 | -0,06 % | SAR 30,00 | SAR 30,96 | SAR 30,00 | 911 |
| 2026-06-30 | SAR 30,98 | +1,57 % | SAR 30,10 | SAR 30,98 | SAR 30,10 | 980 |
| 2026-06-29 | SAR 30,50 | -0,13 % | SAR 31,00 | SAR 31,48 | SAR 29,32 | 2,66K |
| 2026-06-28 | SAR 30,54 | -0,91 % | SAR 30,54 | SAR 30,54 | SAR 30,54 | 491 |
| 2026-06-25 | SAR 30,82 | -2,16 % | SAR 30,00 | SAR 30,90 | SAR 30,00 | 991 |
| 2026-06-24 | SAR 31,50 | +1,68 % | SAR 31,50 | SAR 31,50 | SAR 31,50 | 490 |
| 2026-06-23 | SAR 30,98 | -2,02 % | SAR 29,90 | SAR 31,90 | SAR 29,54 | 4,25K |
| 2026-06-22 | SAR 31,62 | +9,03 % | SAR 29,10 | SAR 31,62 | SAR 29,10 | 1,30K |
| 2026-06-21 | SAR 29,00 | -6,63 % | SAR 30,02 | SAR 31,26 | SAR 29,00 | 5,00K |
| 2026-06-18 | SAR 31,06 | 0,00 % | SAR 31,06 | SAR 31,06 | SAR 31,06 | 1 |
| 2026-06-17 | SAR 31,06 | -1,77 % | SAR 31,06 | SAR 31,06 | SAR 31,06 | 1,65K |
| 2026-06-16 | SAR 31,62 | +3,33 % | SAR 31,00 | SAR 33,50 | SAR 30,70 | 8,73K |
| 2026-06-15 | SAR 30,60 | -1,29 % | SAR 30,34 | SAR 32,98 | SAR 30,00 | 29,91K |
| 2026-06-14 | SAR 31,00 | -5,26 % | SAR 33,50 | SAR 33,50 | SAR 31,00 | 3,25K |
| 2026-06-11 | SAR 32,72 | -6,19 % | SAR 34,70 | SAR 34,84 | SAR 32,02 | 8,03K |
| 2026-06-10 | SAR 34,88 | +9,00 % | SAR 31,32 | SAR 34,88 | SAR 31,00 | 4,05K |
| 2026-06-09 | SAR 32,00 | -3,96 % | SAR 32,14 | SAR 33,78 | SAR 31,22 | 17,84K |
| 2026-06-08 | SAR 33,32 | -3,08 % | SAR 34,88 | SAR 34,88 | SAR 31,68 | 13,66K |
| 2026-06-07 | SAR 34,38 | +4,31 % | SAR 32,94 | SAR 34,40 | SAR 30,30 | 25,49K |
| 2026-06-04 | SAR 32,96 | +3,06 % | SAR 32,00 | SAR 32,96 | SAR 29,30 | 11,69K |
| 2026-06-03 | SAR 31,98 | +0,82 % | SAR 32,00 | SAR 32,98 | SAR 31,12 | 3,75K |
| 2026-06-02 | SAR 31,72 | +5,80 % | SAR 29,82 | SAR 32,00 | SAR 28,72 | 17,74K |
| 2026-06-01 | SAR 29,98 | +3,38 % | SAR 28,10 | SAR 29,98 | SAR 28,02 | 13,34K |
| 2026-05-31 | SAR 29,00 | +1,19 % | SAR 28,08 | SAR 29,74 | SAR 27,60 | 23,93K |
| 2026-05-28 | SAR 28,66 | 0,00 % | SAR 28,66 | SAR 28,66 | SAR 28,66 | 0 |