Al Rashid Industrial Co 9580
TADAWUL · Saudi-Arabien · Produzierendes Gewerbe
SAR 30,00-1,34 (-4,28 %)
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 30,00 | -4,28 % | SAR 31,50 | SAR 31,50 | SAR 30,00 | 1,54K |
| 2026-09-30 | SAR 31,34 | +2,75 % | SAR 31,34 | SAR 31,34 | SAR 31,34 | 542 |
| 2026-09-29 | SAR 30,50 | -0,65 % | SAR 31,80 | SAR 34,00 | SAR 30,50 | 8,43K |
| 2026-09-28 | SAR 30,70 | +1,12 % | SAR 30,32 | SAR 30,70 | SAR 30,32 | 928 |
| 2026-09-27 | SAR 30,36 | +0,07 % | SAR 30,36 | SAR 30,36 | SAR 30,36 | 1,30K |
| 2026-09-24 | SAR 30,34 | 0,00 % | SAR 30,34 | SAR 30,34 | SAR 30,34 | 234 |
| 2026-09-22 | SAR 30,34 | +1,13 % | SAR 30,00 | SAR 30,34 | SAR 29,50 | 3,17K |
| 2026-09-21 | SAR 30,00 | -0,13 % | SAR 30,00 | SAR 30,00 | SAR 30,00 | 795 |
| 2026-09-20 | SAR 30,04 | +2,32 % | SAR 29,70 | SAR 32,00 | SAR 29,40 | 15,15K |
| 2026-09-17 | SAR 29,36 | -2,13 % | SAR 29,36 | SAR 29,36 | SAR 29,36 | 1,21K |
| 2026-09-16 | SAR 30,00 | -3,23 % | SAR 31,00 | SAR 31,00 | SAR 29,04 | 4,91K |
| 2026-09-15 | SAR 31,00 | -2,52 % | SAR 32,50 | SAR 32,90 | SAR 31,00 | 7,57K |
| 2026-09-14 | SAR 31,80 | -1,55 % | SAR 31,90 | SAR 32,46 | SAR 31,50 | 7,24K |
| 2026-09-13 | SAR 32,30 | +0,94 % | SAR 32,20 | SAR 33,00 | SAR 32,20 | 3,85K |
| 2026-09-10 | SAR 32,00 | +0,06 % | SAR 32,50 | SAR 34,50 | SAR 31,70 | 5,39K |
| 2026-09-09 | SAR 31,98 | -1,66 % | SAR 31,50 | SAR 33,00 | SAR 31,50 | 12,30K |
| 2026-09-08 | SAR 32,52 | +0,06 % | SAR 32,12 | SAR 32,52 | SAR 32,00 | 2,62K |
| 2026-09-07 | SAR 32,50 | +0,74 % | SAR 32,46 | SAR 32,50 | SAR 32,30 | 1,60K |
| 2026-09-06 | SAR 32,26 | 0,00 % | SAR 32,26 | SAR 32,26 | SAR 32,26 | 144 |
| 2026-09-03 | SAR 32,26 | +0,19 % | SAR 32,26 | SAR 32,26 | SAR 32,26 | 144 |
| 2026-09-02 | SAR 32,20 | 0,00 % | SAR 32,20 | SAR 32,20 | SAR 32,20 | 110 |
| 2026-09-01 | SAR 32,20 | -0,31 % | SAR 32,10 | SAR 32,20 | SAR 32,10 | 545 |
| 2026-08-31 | SAR 32,30 | -3,58 % | SAR 32,30 | SAR 32,30 | SAR 32,30 | 432 |
| 2026-08-30 | SAR 33,50 | 0,00 % | SAR 32,60 | SAR 33,50 | SAR 32,60 | 518 |
| 2026-08-27 | SAR 33,50 | 0,00 % | SAR 32,90 | SAR 33,50 | SAR 32,90 | 1,04K |
| 2026-08-26 | SAR 33,50 | -1,18 % | SAR 32,90 | SAR 33,50 | SAR 32,90 | 1,04K |
| 2026-08-25 | SAR 33,90 | -0,24 % | SAR 32,60 | SAR 33,90 | SAR 32,20 | 1,04K |
| 2026-08-24 | SAR 33,98 | 0,00 % | SAR 33,98 | SAR 33,98 | SAR 33,98 | 59 |
| 2026-08-23 | SAR 33,98 | +3,91 % | SAR 33,98 | SAR 33,98 | SAR 33,98 | 107 |
| 2026-08-20 | SAR 32,70 | -1,98 % | SAR 32,70 | SAR 32,70 | SAR 32,70 | 908 |
| 2026-08-19 | SAR 33,36 | +1,09 % | SAR 32,72 | SAR 33,36 | SAR 32,72 | 714 |
| 2026-08-18 | SAR 33,00 | +2,36 % | SAR 33,06 | SAR 33,06 | SAR 33,00 | 2,00K |
| 2026-08-17 | SAR 32,24 | -3,47 % | SAR 33,50 | SAR 33,50 | SAR 32,24 | 404 |
| 2026-08-16 | SAR 33,40 | 0,00 % | SAR 33,40 | SAR 33,40 | SAR 33,40 | 0 |
| 2026-08-13 | SAR 33,40 | +4,18 % | SAR 33,40 | SAR 33,40 | SAR 33,40 | 308 |
| 2026-08-12 | SAR 32,06 | -2,85 % | SAR 32,00 | SAR 32,06 | SAR 32,00 | 455 |
| 2026-08-11 | SAR 33,00 | +0,55 % | SAR 33,00 | SAR 33,00 | SAR 33,00 | 289 |
| 2026-08-10 | SAR 32,82 | +0,06 % | SAR 32,00 | SAR 34,00 | SAR 31,02 | 3,54K |
| 2026-08-09 | SAR 32,80 | -6,29 % | SAR 32,80 | SAR 33,42 | SAR 32,50 | 8,25K |
| 2026-08-06 | SAR 35,00 | +7,36 % | SAR 32,20 | SAR 35,86 | SAR 32,20 | 8,23K |
| 2026-08-05 | SAR 32,60 | -1,93 % | SAR 32,60 | SAR 32,60 | SAR 32,60 | 560 |
| 2026-08-04 | SAR 33,24 | 0,00 % | SAR 33,24 | SAR 33,24 | SAR 33,24 | 296 |
| 2026-08-03 | SAR 33,24 | 0,00 % | SAR 33,24 | SAR 33,24 | SAR 33,24 | 152 |
| 2026-08-02 | SAR 33,24 | 0,00 % | SAR 33,24 | SAR 33,24 | SAR 33,24 | 183 |
| 2026-07-30 | SAR 33,24 | +4,07 % | SAR 32,98 | SAR 33,24 | SAR 32,98 | 354 |
| 2026-07-29 | SAR 31,94 | 0,00 % | SAR 31,94 | SAR 31,94 | SAR 31,94 | 36 |
| 2026-07-28 | SAR 31,94 | -2,32 % | SAR 31,90 | SAR 31,94 | SAR 31,84 | 1,86K |
| 2026-07-27 | SAR 32,70 | 0,00 % | SAR 32,70 | SAR 32,70 | SAR 32,70 | 68 |
| 2026-07-26 | SAR 32,70 | 0,00 % | SAR 32,70 | SAR 32,70 | SAR 32,70 | 72 |
| 2026-07-23 | SAR 32,70 | 0,00 % | SAR 32,70 | SAR 32,70 | SAR 32,70 | 58 |
| 2026-07-22 | SAR 32,70 | +2,96 % | SAR 31,90 | SAR 32,86 | SAR 31,90 | 722 |
| 2026-07-21 | SAR 31,76 | -2,93 % | SAR 32,02 | SAR 32,02 | SAR 31,76 | 8,84K |
| 2026-07-20 | SAR 32,72 | -0,49 % | SAR 32,62 | SAR 32,72 | SAR 32,62 | 1,18K |
| 2026-07-19 | SAR 32,88 | +0,24 % | SAR 33,04 | SAR 33,04 | SAR 32,88 | 1,73K |
| 2026-07-16 | SAR 32,80 | -6,23 % | SAR 34,08 | SAR 34,08 | SAR 32,76 | 6,78K |
| 2026-07-15 | SAR 34,98 | 0,00 % | SAR 34,98 | SAR 34,98 | SAR 34,98 | 14 |
| 2026-07-14 | SAR 34,98 | -2,83 % | SAR 35,00 | SAR 35,00 | SAR 34,30 | 1,03K |
| 2026-07-13 | SAR 36,00 | +7,46 % | SAR 34,00 | SAR 36,00 | SAR 34,00 | 759 |
| 2026-07-12 | SAR 33,50 | -3,79 % | SAR 33,50 | SAR 33,50 | SAR 33,50 | 449 |
| 2026-07-09 | SAR 34,82 | -0,51 % | SAR 35,00 | SAR 35,00 | SAR 34,00 | 2,61K |
| 2026-07-08 | SAR 35,00 | +0,17 % | SAR 34,74 | SAR 35,00 | SAR 34,00 | 9,89K |
| 2026-07-07 | SAR 34,94 | +8,51 % | SAR 33,26 | SAR 35,00 | SAR 32,50 | 16,45K |
| 2026-07-06 | SAR 32,20 | +0,63 % | SAR 32,56 | SAR 32,56 | SAR 31,80 | 2,96K |
| 2026-07-05 | SAR 32,00 | -1,23 % | SAR 31,98 | SAR 32,40 | SAR 31,98 | 3,31K |
| 2026-07-02 | SAR 32,40 | -6,63 % | SAR 34,70 | SAR 35,04 | SAR 32,00 | 15,51K |
| 2026-07-01 | SAR 34,70 | +5,73 % | SAR 33,16 | SAR 34,70 | SAR 32,40 | 6,84K |
| 2026-06-30 | SAR 32,82 | +1,80 % | SAR 31,64 | SAR 33,30 | SAR 31,64 | 946 |
| 2026-06-29 | SAR 32,24 | 0,00 % | SAR 32,24 | SAR 32,24 | SAR 32,24 | 42 |
| 2026-06-28 | SAR 32,24 | -2,30 % | SAR 32,40 | SAR 32,40 | SAR 31,60 | 1,65K |
| 2026-06-25 | SAR 33,00 | 0,00 % | SAR 31,88 | SAR 33,00 | SAR 31,88 | 3,22K |
| 2026-06-24 | SAR 33,00 | +5,43 % | SAR 32,78 | SAR 33,28 | SAR 31,30 | 6,55K |
| 2026-06-23 | SAR 31,30 | -3,81 % | SAR 32,62 | SAR 32,62 | SAR 31,30 | 641 |
| 2026-06-22 | SAR 32,54 | +2,46 % | SAR 32,00 | SAR 34,00 | SAR 31,80 | 7,82K |
| 2026-06-21 | SAR 31,76 | -3,11 % | SAR 31,74 | SAR 31,76 | SAR 31,74 | 2,11K |
| 2026-06-18 | SAR 32,78 | +4,62 % | SAR 32,78 | SAR 32,78 | SAR 32,78 | 322 |
| 2026-06-17 | SAR 31,33 | -6,28 % | SAR 33,07 | SAR 33,07 | SAR 30,61 | 3,59K |
| 2026-06-16 | SAR 33,43 | 0,00 % | SAR 33,43 | SAR 33,43 | SAR 33,43 | 10 |
| 2026-06-15 | SAR 33,43 | +6,61 % | SAR 33,33 | SAR 33,43 | SAR 33,33 | 396 |
| 2026-06-14 | SAR 31,36 | 0,00 % | SAR 31,36 | SAR 31,36 | SAR 31,36 | 172 |
| 2026-06-11 | SAR 31,36 | -1,80 % | SAR 31,73 | SAR 31,73 | SAR 31,36 | 892 |
| 2026-06-10 | SAR 31,93 | 0,00 % | SAR 31,93 | SAR 31,93 | SAR 31,93 | 3 |
| 2026-06-09 | SAR 31,93 | +1,10 % | SAR 31,31 | SAR 31,93 | SAR 31,31 | 1,52K |
| 2026-06-08 | SAR 31,59 | -0,04 % | SAR 31,60 | SAR 31,60 | SAR 31,32 | 1,57K |
| 2026-06-07 | SAR 31,60 | -3,27 % | SAR 32,47 | SAR 32,47 | SAR 31,40 | 2,64K |
| 2026-06-04 | SAR 32,67 | -10,91 % | SAR 34,00 | SAR 34,00 | SAR 32,47 | 2,58K |
| 2026-06-03 | SAR 36,67 | +6,80 % | SAR 34,03 | SAR 36,67 | SAR 34,03 | 285 |
| 2026-06-02 | SAR 34,33 | +2,08 % | SAR 32,73 | SAR 34,33 | SAR 32,07 | 12,90K |
| 2026-06-01 | SAR 33,63 | +4,45 % | SAR 35,33 | SAR 35,33 | SAR 33,11 | 2,76K |
| 2026-05-31 | SAR 32,20 | -1,43 % | SAR 32,20 | SAR 32,20 | SAR 32,20 | 159 |
| 2026-05-28 | SAR 32,67 | 0,00 % | SAR 32,67 | SAR 32,67 | SAR 32,67 | 0 |