Riyadh Steel Company 9588
TADAWUL · Saudi-Arabien · Produzierendes Gewerbe
SAR 1,36+0,03 (+2,26 %)
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 1,33 | -2,92 % | SAR 1,37 | SAR 1,37 | SAR 1,33 | 17,37K |
| 2026-09-29 | SAR 1,37 | +3,01 % | SAR 1,36 | SAR 1,38 | SAR 1,35 | 102,75K |
| 2026-09-28 | SAR 1,33 | -1,48 % | SAR 1,33 | SAR 1,33 | SAR 1,33 | 6,20K |
| 2026-09-27 | SAR 1,35 | -0,74 % | SAR 1,35 | SAR 1,35 | SAR 1,35 | 25,45K |
| 2026-09-24 | SAR 1,36 | +1,49 % | SAR 1,36 | SAR 1,36 | SAR 1,36 | 58,83K |
| 2026-09-22 | SAR 1,34 | +2,29 % | SAR 1,34 | SAR 1,34 | SAR 1,34 | 28,68K |
| 2026-09-21 | SAR 1,31 | -2,24 % | SAR 1,33 | SAR 1,33 | SAR 1,30 | 117,81K |
| 2026-09-20 | SAR 1,34 | -5,63 % | SAR 1,39 | SAR 1,39 | SAR 1,32 | 279,68K |
| 2026-09-17 | SAR 1,42 | -0,70 % | SAR 1,40 | SAR 1,42 | SAR 1,40 | 33,69K |
| 2026-09-16 | SAR 1,43 | -2,05 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 25,38K |
| 2026-09-15 | SAR 1,46 | 0,00 % | SAR 1,46 | SAR 1,46 | SAR 1,46 | 1,76K |
| 2026-09-14 | SAR 1,46 | +5,80 % | SAR 1,44 | SAR 1,46 | SAR 1,40 | 131,04K |
| 2026-09-13 | SAR 1,38 | -2,13 % | SAR 1,37 | SAR 1,38 | SAR 1,32 | 294,05K |
| 2026-09-10 | SAR 1,41 | 0,00 % | SAR 1,41 | SAR 1,41 | SAR 1,41 | 2,61K |
| 2026-09-09 | SAR 1,41 | -2,76 % | SAR 1,44 | SAR 1,44 | SAR 1,39 | 186,37K |
| 2026-09-08 | SAR 1,45 | -3,97 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 3,92K |
| 2026-09-07 | SAR 1,51 | +4,14 % | SAR 1,51 | SAR 1,51 | SAR 1,51 | 2,22K |
| 2026-09-06 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 6,52K |
| 2026-09-03 | SAR 1,45 | -2,03 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 6,52K |
| 2026-09-02 | SAR 1,48 | -5,13 % | SAR 1,57 | SAR 1,57 | SAR 1,48 | 379,26K |
| 2026-09-01 | SAR 1,56 | +2,63 % | SAR 1,49 | SAR 1,56 | SAR 1,49 | 106,72K |
| 2026-08-31 | SAR 1,52 | -1,30 % | SAR 1,51 | SAR 1,52 | SAR 1,45 | 113,50K |
| 2026-08-30 | SAR 1,54 | -2,53 % | SAR 1,54 | SAR 1,54 | SAR 1,54 | 11,30K |
| 2026-08-27 | SAR 1,58 | 0,00 % | SAR 1,58 | SAR 1,58 | SAR 1,58 | 560 |
| 2026-08-26 | SAR 1,58 | 0,00 % | SAR 1,58 | SAR 1,58 | SAR 1,58 | 560 |
| 2026-08-25 | SAR 1,58 | -3,66 % | SAR 1,50 | SAR 1,58 | SAR 1,50 | 124,55K |
| 2026-08-24 | SAR 1,64 | +15,49 % | SAR 1,40 | SAR 1,64 | SAR 1,40 | 116,33K |
| 2026-08-23 | SAR 1,42 | +3,65 % | SAR 1,37 | SAR 1,42 | SAR 1,37 | 24,52K |
| 2026-08-20 | SAR 1,37 | +0,74 % | SAR 1,36 | SAR 1,37 | SAR 1,36 | 52,52K |
| 2026-08-19 | SAR 1,36 | -1,45 % | SAR 1,35 | SAR 1,36 | SAR 1,35 | 14,88K |
| 2026-08-18 | SAR 1,38 | +3,76 % | SAR 1,36 | SAR 1,38 | SAR 1,36 | 63,29K |
| 2026-08-17 | SAR 1,33 | 0,00 % | SAR 1,33 | SAR 1,33 | SAR 1,32 | 13,01K |
| 2026-08-16 | SAR 1,33 | 0,00 % | SAR 1,33 | SAR 1,33 | SAR 1,33 | 0 |
| 2026-08-13 | SAR 1,33 | +3,10 % | SAR 1,30 | SAR 1,39 | SAR 1,30 | 259,16K |
| 2026-08-12 | SAR 1,29 | -3,01 % | SAR 1,29 | SAR 1,29 | SAR 1,29 | 6,60K |
| 2026-08-11 | SAR 1,33 | +3,10 % | SAR 1,33 | SAR 1,33 | SAR 1,33 | 22,24K |
| 2026-08-10 | SAR 1,29 | -3,73 % | SAR 1,29 | SAR 1,29 | SAR 1,29 | 5,14K |
| 2026-08-09 | SAR 1,34 | 0,00 % | SAR 1,34 | SAR 1,34 | SAR 1,34 | 13 |
| 2026-08-06 | SAR 1,34 | 0,00 % | SAR 1,34 | SAR 1,34 | SAR 1,34 | 20 |
| 2026-08-05 | SAR 1,34 | 0,00 % | SAR 1,34 | SAR 1,34 | SAR 1,34 | 896 |
| 2026-08-04 | SAR 1,34 | +5,51 % | SAR 1,32 | SAR 1,34 | SAR 1,32 | 36,28K |
| 2026-08-03 | SAR 1,27 | -3,05 % | SAR 1,32 | SAR 1,32 | SAR 1,27 | 36,07K |
| 2026-08-02 | SAR 1,31 | +3,15 % | SAR 1,30 | SAR 1,31 | SAR 1,30 | 7,35K |
| 2026-07-30 | SAR 1,27 | 0,00 % | SAR 1,27 | SAR 1,27 | SAR 1,27 | 2,51K |
| 2026-07-29 | SAR 1,27 | 0,00 % | SAR 1,27 | SAR 1,27 | SAR 1,27 | 9,28K |
| 2026-07-28 | SAR 1,27 | -3,79 % | SAR 1,27 | SAR 1,27 | SAR 1,27 | 43,44K |
| 2026-07-27 | SAR 1,32 | 0,00 % | SAR 1,32 | SAR 1,32 | SAR 1,32 | 3,62K |
| 2026-07-26 | SAR 1,32 | 0,00 % | SAR 1,32 | SAR 1,32 | SAR 1,32 | 823 |
| 2026-07-23 | SAR 1,32 | 0,00 % | SAR 1,32 | SAR 1,32 | SAR 1,32 | 2 |
| 2026-07-22 | SAR 1,32 | +0,76 % | SAR 1,32 | SAR 1,32 | SAR 1,32 | 7,41K |
| 2026-07-21 | SAR 1,31 | 0,00 % | SAR 1,30 | SAR 1,31 | SAR 1,30 | 55,66K |
| 2026-07-20 | SAR 1,31 | 0,00 % | SAR 1,33 | SAR 1,33 | SAR 1,28 | 85,31K |
| 2026-07-19 | SAR 1,31 | -3,68 % | SAR 1,34 | SAR 1,34 | SAR 1,31 | 66,87K |
| 2026-07-16 | SAR 1,36 | +0,74 % | SAR 1,36 | SAR 1,36 | SAR 1,36 | 66,60K |
| 2026-07-15 | SAR 1,35 | +2,27 % | SAR 1,35 | SAR 1,35 | SAR 1,35 | 10,00K |
| 2026-07-14 | SAR 1,32 | -1,49 % | SAR 1,34 | SAR 1,34 | SAR 1,32 | 14,74K |
| 2026-07-13 | SAR 1,34 | 0,00 % | SAR 1,34 | SAR 1,34 | SAR 1,34 | 30 |
| 2026-07-12 | SAR 1,34 | 0,00 % | SAR 1,31 | SAR 1,34 | SAR 1,30 | 56,93K |
| 2026-07-09 | SAR 1,34 | +0,75 % | SAR 1,33 | SAR 1,34 | SAR 1,33 | 119,01K |
| 2026-07-08 | SAR 1,33 | -6,34 % | SAR 1,35 | SAR 1,35 | SAR 1,28 | 175,94K |
| 2026-07-07 | SAR 1,42 | 0,00 % | SAR 1,42 | SAR 1,42 | SAR 1,42 | 887 |
| 2026-07-06 | SAR 1,42 | -2,07 % | SAR 1,41 | SAR 1,42 | SAR 1,40 | 61,33K |
| 2026-07-05 | SAR 1,45 | -1,36 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 6,91K |
| 2026-07-02 | SAR 1,47 | 0,00 % | SAR 1,47 | SAR 1,47 | SAR 1,47 | 256 |
| 2026-07-01 | SAR 1,47 | 0,00 % | SAR 1,47 | SAR 1,47 | SAR 1,47 | 11,49K |
| 2026-06-30 | SAR 1,47 | 0,00 % | SAR 1,47 | SAR 1,47 | SAR 1,47 | 2,02K |
| 2026-06-29 | SAR 1,47 | -3,92 % | SAR 1,46 | SAR 1,47 | SAR 1,46 | 52,21K |
| 2026-06-28 | SAR 1,53 | 0,00 % | SAR 1,53 | SAR 1,53 | SAR 1,53 | 2,43K |
| 2026-06-25 | SAR 1,53 | +5,52 % | SAR 1,53 | SAR 1,53 | SAR 1,53 | 10,56K |
| 2026-06-24 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 264 |
| 2026-06-23 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 52 |
| 2026-06-22 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 4,31K |
| 2026-06-21 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 336 |
| 2026-06-18 | SAR 1,45 | +1,40 % | SAR 1,45 | SAR 1,45 | SAR 1,45 | 13,79K |
| 2026-06-17 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 19 |
| 2026-06-16 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 6 |
| 2026-06-15 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 610 |
| 2026-06-14 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 514 |
| 2026-06-11 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 502 |
| 2026-06-10 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 997 |
| 2026-06-09 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 2 |
| 2026-06-08 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 181 |
| 2026-06-07 | SAR 1,43 | 0,00 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 2,00K |
| 2026-06-04 | SAR 1,43 | +0,70 % | SAR 1,43 | SAR 1,43 | SAR 1,43 | 3,54K |
| 2026-06-03 | SAR 1,42 | 0,00 % | SAR 1,42 | SAR 1,42 | SAR 1,42 | 12,94K |
| 2026-06-02 | SAR 1,42 | 0,00 % | SAR 1,42 | SAR 1,42 | SAR 1,42 | 348 |
| 2026-06-01 | SAR 1,42 | +3,65 % | SAR 1,37 | SAR 1,42 | SAR 1,37 | 16,70K |
| 2026-05-31 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,37 | SAR 1,37 | 316 |
| 2026-05-28 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,37 | SAR 1,37 | 0 |
| 2026-05-27 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,37 | SAR 1,37 | 0 |