Arabica Star Company 9617
TADAWUL · Saudi-Arabien · Verbraucherdienstleistungen
SAR 23,780,00 (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 23,78 | 0,00 % | SAR 23,78 | SAR 23,78 | SAR 23,78 | 0 |
| 2026-09-29 | SAR 23,78 | 0,00 % | SAR 23,78 | SAR 23,78 | SAR 23,78 | 6 |
| 2026-09-28 | SAR 23,78 | 0,00 % | SAR 23,78 | SAR 23,78 | SAR 23,78 | 20 |
| 2026-09-27 | SAR 23,78 | +1,62 % | SAR 23,78 | SAR 23,78 | SAR 23,78 | 250 |
| 2026-09-24 | SAR 23,40 | 0,00 % | SAR 23,40 | SAR 23,40 | SAR 23,40 | 0 |
| 2026-09-23 | SAR 23,40 | 0,00 % | SAR 23,40 | SAR 23,40 | SAR 23,40 | 0 |
| 2026-09-22 | SAR 23,40 | 0,00 % | SAR 23,40 | SAR 23,40 | SAR 23,40 | 0 |
| 2026-09-21 | SAR 23,40 | +6,36 % | SAR 21,00 | SAR 23,40 | SAR 21,00 | 555 |
| 2026-09-20 | SAR 22,00 | 0,00 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 100 |
| 2026-09-17 | SAR 22,00 | 0,00 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 15 |
| 2026-09-16 | SAR 22,00 | 0,00 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 0 |
| 2026-09-15 | SAR 22,00 | -1,35 % | SAR 22,00 | SAR 22,00 | SAR 21,90 | 1,68K |
| 2026-09-14 | SAR 22,30 | 0,00 % | SAR 22,30 | SAR 22,30 | SAR 22,30 | 96 |
| 2026-09-13 | SAR 22,30 | 0,00 % | SAR 22,30 | SAR 22,30 | SAR 22,30 | 0 |
| 2026-09-10 | SAR 22,30 | +1,36 % | SAR 22,30 | SAR 22,30 | SAR 22,30 | 388 |
| 2026-09-09 | SAR 22,00 | -2,27 % | SAR 22,00 | SAR 22,00 | SAR 22,00 | 300 |
| 2026-09-08 | SAR 22,51 | 0,00 % | SAR 22,51 | SAR 22,51 | SAR 22,51 | 0 |
| 2026-09-07 | SAR 22,51 | +1,31 % | SAR 22,50 | SAR 22,51 | SAR 22,50 | 1,78K |
| 2026-09-06 | SAR 22,22 | 0,00 % | SAR 23,00 | SAR 23,00 | SAR 22,10 | 1,66K |
| 2026-09-03 | SAR 22,22 | -9,31 % | SAR 23,00 | SAR 23,00 | SAR 22,10 | 1,66K |
| 2026-09-02 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 0 |
| 2026-09-01 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 0 |
| 2026-08-31 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 82 |
| 2026-08-30 | SAR 24,50 | +6,20 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 265 |
| 2026-08-27 | SAR 23,07 | 0,00 % | SAR 23,13 | SAR 23,13 | SAR 23,07 | 4,32K |
| 2026-08-26 | SAR 23,07 | -9,53 % | SAR 23,13 | SAR 23,13 | SAR 23,07 | 4,32K |
| 2026-08-25 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 101 |
| 2026-08-24 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 0 |
| 2026-08-23 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 0 |
| 2026-08-20 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 2 |
| 2026-08-19 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 16 |
| 2026-08-18 | SAR 25,50 | 0,00 % | SAR 25,50 | SAR 25,50 | SAR 25,50 | 3 |
| 2026-08-17 | SAR 25,50 | -1,85 % | SAR 23,40 | SAR 25,50 | SAR 23,40 | 5,01K |
| 2026-08-16 | SAR 25,98 | 0,00 % | SAR 25,98 | SAR 25,98 | SAR 25,98 | 0 |
| 2026-08-13 | SAR 25,98 | +8,25 % | SAR 22,22 | SAR 25,98 | SAR 22,20 | 823 |
| 2026-08-12 | SAR 24,00 | -2,04 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 1,44K |
| 2026-08-11 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 5 |
| 2026-08-10 | SAR 24,50 | 0,00 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 850 |
| 2026-08-09 | SAR 24,50 | -2,39 % | SAR 24,50 | SAR 24,50 | SAR 24,50 | 10,37K |
| 2026-08-06 | SAR 25,10 | +2,45 % | SAR 25,98 | SAR 26,48 | SAR 25,10 | 5,26K |
| 2026-08-05 | SAR 24,50 | -8,92 % | SAR 25,52 | SAR 25,52 | SAR 24,42 | 5,24K |
| 2026-08-04 | SAR 26,90 | 0,00 % | SAR 26,90 | SAR 26,90 | SAR 26,90 | 88 |
| 2026-08-03 | SAR 26,90 | +3,46 % | SAR 26,00 | SAR 26,90 | SAR 26,00 | 13,84K |
| 2026-08-02 | SAR 26,00 | 0,00 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 504 |
| 2026-07-30 | SAR 26,00 | 0,00 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 4 |
| 2026-07-29 | SAR 26,00 | 0,00 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 1,11K |
| 2026-07-28 | SAR 26,00 | 0,00 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 1,00K |
| 2026-07-27 | SAR 26,00 | 0,00 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 250 |
| 2026-07-26 | SAR 26,00 | -0,08 % | SAR 26,00 | SAR 26,00 | SAR 26,00 | 342 |
| 2026-07-23 | SAR 26,02 | -8,51 % | SAR 26,50 | SAR 26,50 | SAR 26,02 | 417 |
| 2026-07-22 | SAR 28,44 | 0,00 % | SAR 28,44 | SAR 28,44 | SAR 28,44 | 142 |
| 2026-07-21 | SAR 28,44 | +3,42 % | SAR 25,14 | SAR 28,44 | SAR 25,14 | 188 |
| 2026-07-20 | SAR 27,50 | 0,00 % | SAR 27,50 | SAR 27,50 | SAR 27,50 | 11 |
| 2026-07-19 | SAR 27,50 | 0,00 % | SAR 27,50 | SAR 27,50 | SAR 27,50 | 0 |
| 2026-07-16 | SAR 27,50 | 0,00 % | SAR 27,50 | SAR 27,50 | SAR 27,50 | 0 |
| 2026-07-15 | SAR 27,50 | 0,00 % | SAR 27,50 | SAR 27,50 | SAR 27,50 | 0 |
| 2026-07-14 | SAR 27,50 | -1,79 % | SAR 28,00 | SAR 28,00 | SAR 27,50 | 1,99K |
| 2026-07-13 | SAR 28,00 | 0,00 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 100 |
| 2026-07-12 | SAR 28,00 | 0,00 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 215 |
| 2026-07-09 | SAR 28,00 | -0,36 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 160 |
| 2026-07-08 | SAR 28,10 | 0,00 % | SAR 28,10 | SAR 28,10 | SAR 28,10 | 124 |
| 2026-07-07 | SAR 28,10 | 0,00 % | SAR 28,10 | SAR 28,10 | SAR 28,10 | 0 |
| 2026-07-06 | SAR 28,10 | +0,36 % | SAR 28,10 | SAR 28,10 | SAR 28,10 | 691 |
| 2026-07-05 | SAR 28,00 | 0,00 % | SAR 27,98 | SAR 28,00 | SAR 27,98 | 2,25K |
| 2026-07-02 | SAR 28,00 | 0,00 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 2,89K |
| 2026-07-01 | SAR 28,00 | +4,09 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 596 |
| 2026-06-30 | SAR 26,90 | -3,93 % | SAR 26,90 | SAR 26,90 | SAR 26,90 | 2,62K |
| 2026-06-29 | SAR 28,00 | 0,00 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 0 |
| 2026-06-28 | SAR 28,00 | +1,45 % | SAR 28,00 | SAR 28,00 | SAR 28,00 | 2,70K |
| 2026-06-25 | SAR 27,60 | +0,29 % | SAR 27,00 | SAR 27,60 | SAR 27,00 | 2,12K |
| 2026-06-24 | SAR 27,52 | +1,93 % | SAR 27,36 | SAR 27,80 | SAR 27,36 | 1,82K |
| 2026-06-23 | SAR 27,00 | -0,37 % | SAR 26,80 | SAR 27,00 | SAR 26,80 | 5,36K |
| 2026-06-22 | SAR 27,10 | -2,38 % | SAR 27,10 | SAR 27,10 | SAR 27,10 | 2,69K |
| 2026-06-21 | SAR 27,76 | 0,00 % | SAR 27,76 | SAR 27,76 | SAR 27,76 | 103 |
| 2026-06-18 | SAR 27,76 | 0,00 % | SAR 27,76 | SAR 27,76 | SAR 27,76 | 181 |
| 2026-06-17 | SAR 27,76 | 0,00 % | SAR 27,76 | SAR 27,76 | SAR 27,76 | 466 |
| 2026-06-16 | SAR 27,76 | -7,16 % | SAR 28,00 | SAR 28,00 | SAR 27,76 | 2,37K |
| 2026-06-15 | SAR 29,90 | 0,00 % | SAR 29,90 | SAR 29,90 | SAR 29,90 | 597 |
| 2026-06-14 | SAR 29,90 | +1,01 % | SAR 28,74 | SAR 29,90 | SAR 28,74 | 958 |
| 2026-06-11 | SAR 29,60 | -10,30 % | SAR 29,74 | SAR 29,80 | SAR 29,60 | 3,08K |
| 2026-06-10 | SAR 33,00 | +6,52 % | SAR 33,00 | SAR 33,00 | SAR 33,00 | 767 |
| 2026-06-09 | SAR 30,98 | +6,83 % | SAR 29,50 | SAR 30,98 | SAR 29,50 | 1,90K |
| 2026-06-08 | SAR 29,00 | +0,35 % | SAR 29,00 | SAR 29,00 | SAR 29,00 | 1,20K |
| 2026-06-07 | SAR 28,90 | -4,62 % | SAR 29,20 | SAR 29,40 | SAR 28,90 | 781 |
| 2026-06-04 | SAR 30,30 | 0,00 % | SAR 30,30 | SAR 30,30 | SAR 30,30 | 958 |
| 2026-06-03 | SAR 30,30 | +2,71 % | SAR 28,60 | SAR 30,30 | SAR 28,50 | 1,81K |
| 2026-06-02 | SAR 29,50 | +3,95 % | SAR 28,50 | SAR 29,94 | SAR 27,50 | 7,25K |
| 2026-06-01 | SAR 28,38 | -0,35 % | SAR 28,34 | SAR 28,70 | SAR 28,00 | 2,80K |
| 2026-05-31 | SAR 28,48 | 0,00 % | SAR 28,48 | SAR 28,48 | SAR 28,48 | 51 |
| 2026-05-28 | SAR 28,48 | 0,00 % | SAR 28,48 | SAR 28,48 | SAR 28,48 | 0 |