SHL Finance Co. 1183
TADAWUL · Suudi Arabistan · Finans
SAR 12,98-0,09 (-%0,69)
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 13,07 | -%1,21 | SAR 13,20 | SAR 13,39 | SAR 13,01 | 16,55K |
| 2026-09-29 | SAR 13,23 | -%1,85 | SAR 13,50 | SAR 13,54 | SAR 13,20 | 21,69K |
| 2026-09-28 | SAR 13,48 | -%0,15 | SAR 13,50 | SAR 13,60 | SAR 13,45 | 4,22K |
| 2026-09-27 | SAR 13,50 | +%1,28 | SAR 13,52 | SAR 13,53 | SAR 13,34 | 9,99K |
| 2026-09-24 | SAR 13,33 | -%1,48 | SAR 13,53 | SAR 13,82 | SAR 13,33 | 50,07K |
| 2026-09-22 | SAR 13,53 | +%0,97 | SAR 13,37 | SAR 13,56 | SAR 13,33 | 23,56K |
| 2026-09-21 | SAR 13,40 | -%3,32 | SAR 13,86 | SAR 13,87 | SAR 13,30 | 52,11K |
| 2026-09-20 | SAR 13,86 | -%2,33 | SAR 14,19 | SAR 14,19 | SAR 13,78 | 35,92K |
| 2026-09-17 | SAR 14,19 | +%2,16 | SAR 13,89 | SAR 14,19 | SAR 13,57 | 57,80K |
| 2026-09-16 | SAR 13,89 | -%2,39 | SAR 14,16 | SAR 14,38 | SAR 13,83 | 45,39K |
| 2026-09-15 | SAR 14,23 | -%2,80 | SAR 14,48 | SAR 14,48 | SAR 14,23 | 62,26K |
| 2026-09-14 | SAR 14,64 | +%1,10 | SAR 14,40 | SAR 14,81 | SAR 14,11 | 43,55K |
| 2026-09-13 | SAR 14,48 | -%0,14 | SAR 14,50 | SAR 14,50 | SAR 14,36 | 17,96K |
| 2026-09-10 | SAR 14,50 | -%0,34 | SAR 14,54 | SAR 14,66 | SAR 14,50 | 7,06K |
| 2026-09-09 | SAR 14,55 | +%0,21 | SAR 14,52 | SAR 14,70 | SAR 14,52 | 19,49K |
| 2026-09-08 | SAR 14,52 | -%0,89 | SAR 14,63 | SAR 14,77 | SAR 14,52 | 12,20K |
| 2026-09-07 | SAR 14,65 | -%0,95 | SAR 14,61 | SAR 14,81 | SAR 14,50 | 20,03K |
| 2026-09-06 | SAR 14,79 | %0,00 | SAR 14,56 | SAR 14,82 | SAR 14,43 | 110,75K |
| 2026-09-03 | SAR 14,79 | +%0,41 | SAR 14,56 | SAR 14,82 | SAR 14,43 | 110,75K |
| 2026-09-02 | SAR 14,73 | +%0,75 | SAR 14,63 | SAR 14,90 | SAR 14,41 | 111,99K |
| 2026-09-01 | SAR 14,62 | +%1,11 | SAR 14,46 | SAR 14,68 | SAR 14,38 | 45,71K |
| 2026-08-31 | SAR 14,46 | %0,00 | SAR 14,46 | SAR 14,55 | SAR 14,37 | 23,85K |
| 2026-08-30 | SAR 14,46 | -%0,28 | SAR 14,50 | SAR 14,58 | SAR 14,42 | 15,43K |
| 2026-08-27 | SAR 14,50 | -%0,34 | SAR 14,51 | SAR 14,57 | SAR 14,46 | 29,87K |
| 2026-08-26 | SAR 14,55 | +%0,48 | SAR 14,51 | SAR 14,69 | SAR 14,49 | 50,56K |
| 2026-08-25 | SAR 14,48 | +%0,35 | SAR 14,44 | SAR 14,73 | SAR 14,42 | 121,01K |
| 2026-08-24 | SAR 14,43 | +%0,77 | SAR 14,57 | SAR 14,58 | SAR 14,42 | 61,98K |
| 2026-08-23 | SAR 14,32 | +%2,29 | SAR 14,10 | SAR 14,77 | SAR 14,10 | 154,36K |
| 2026-08-20 | SAR 14,00 | -%0,28 | SAR 14,04 | SAR 14,15 | SAR 13,84 | 176,81K |
| 2026-08-19 | SAR 14,04 | -%1,40 | SAR 14,24 | SAR 14,26 | SAR 14,03 | 57,15K |
| 2026-08-18 | SAR 14,24 | -%2,06 | SAR 14,48 | SAR 14,64 | SAR 14,18 | 64,10K |
| 2026-08-17 | SAR 14,54 | +%0,35 | SAR 14,77 | SAR 14,77 | SAR 14,49 | 25,68K |
| 2026-08-16 | SAR 14,49 | %0,00 | SAR 14,49 | SAR 14,49 | SAR 14,49 | 0 |
| 2026-08-13 | SAR 14,49 | +%0,21 | SAR 14,50 | SAR 14,60 | SAR 14,48 | 7,66K |
| 2026-08-12 | SAR 14,46 | +%0,07 | SAR 14,44 | SAR 14,59 | SAR 14,40 | 10,91K |
| 2026-08-11 | SAR 14,45 | -%0,69 | SAR 14,55 | SAR 14,63 | SAR 14,42 | 13,15K |
| 2026-08-10 | SAR 14,55 | -%0,68 | SAR 14,64 | SAR 14,64 | SAR 14,41 | 13,70K |
| 2026-08-09 | SAR 14,65 | -%0,41 | SAR 14,70 | SAR 14,76 | SAR 14,61 | 21,35K |
| 2026-08-06 | SAR 14,71 | %0,00 | SAR 14,71 | SAR 14,80 | SAR 14,67 | 19,73K |
| 2026-08-05 | SAR 14,71 | +%0,07 | SAR 14,80 | SAR 14,90 | SAR 14,70 | 39,34K |
| 2026-08-04 | SAR 14,70 | +%0,07 | SAR 14,90 | SAR 14,90 | SAR 14,45 | 43,23K |
| 2026-08-03 | SAR 14,69 | +%1,38 | SAR 14,49 | SAR 14,75 | SAR 14,45 | 45,08K |
| 2026-08-02 | SAR 14,49 | +%0,56 | SAR 14,41 | SAR 14,60 | SAR 14,39 | 27,93K |
| 2026-07-30 | SAR 14,41 | +%0,70 | SAR 14,31 | SAR 15,30 | SAR 14,19 | 216,84K |
| 2026-07-29 | SAR 14,31 | -%0,76 | SAR 14,42 | SAR 14,44 | SAR 14,19 | 32,39K |
| 2026-07-28 | SAR 14,42 | -%1,44 | SAR 14,50 | SAR 14,64 | SAR 14,40 | 25,81K |
| 2026-07-27 | SAR 14,63 | -%0,34 | SAR 14,68 | SAR 14,78 | SAR 14,61 | 22,86K |
| 2026-07-26 | SAR 14,68 | +%0,27 | SAR 14,60 | SAR 14,75 | SAR 14,54 | 12,99K |
| 2026-07-23 | SAR 14,64 | +%0,27 | SAR 14,60 | SAR 14,78 | SAR 14,60 | 15,42K |
| 2026-07-22 | SAR 14,60 | +%0,14 | SAR 14,56 | SAR 14,79 | SAR 14,56 | 8,98K |
| 2026-07-21 | SAR 14,58 | -%1,15 | SAR 14,80 | SAR 14,97 | SAR 14,58 | 28,26K |
| 2026-07-20 | SAR 14,75 | -%1,07 | SAR 14,91 | SAR 14,97 | SAR 14,70 | 43,52K |
| 2026-07-19 | SAR 14,91 | -%0,93 | SAR 15,00 | SAR 15,20 | SAR 14,91 | 32,65K |
| 2026-07-16 | SAR 15,05 | +%0,47 | SAR 15,10 | SAR 15,50 | SAR 14,96 | 86,40K |
| 2026-07-15 | SAR 14,98 | -%1,45 | SAR 14,80 | SAR 15,18 | SAR 14,80 | 103,87K |
| 2026-07-14 | SAR 15,20 | +%1,33 | SAR 15,00 | SAR 15,64 | SAR 14,96 | 522,59K |
| 2026-07-13 | SAR 15,00 | -%2,34 | SAR 15,26 | SAR 15,45 | SAR 14,94 | 139,92K |
| 2026-07-12 | SAR 15,36 | +%4,49 | SAR 14,75 | SAR 16,10 | SAR 14,71 | 337,22K |
| 2026-07-09 | SAR 14,70 | %0,00 | SAR 14,70 | SAR 14,75 | SAR 14,56 | 21,43K |
| 2026-07-08 | SAR 14,70 | -%1,34 | SAR 15,00 | SAR 15,01 | SAR 14,70 | 31,62K |
| 2026-07-07 | SAR 14,90 | +%0,34 | SAR 14,75 | SAR 14,97 | SAR 14,75 | 21,07K |
| 2026-07-06 | SAR 14,85 | -%0,34 | SAR 14,89 | SAR 14,90 | SAR 14,75 | 21,95K |
| 2026-07-05 | SAR 14,90 | -%0,86 | SAR 15,08 | SAR 15,08 | SAR 14,89 | 28,47K |
| 2026-07-02 | SAR 15,03 | +%0,47 | SAR 15,08 | SAR 15,08 | SAR 14,90 | 42,06K |
| 2026-07-01 | SAR 14,96 | %0,00 | SAR 15,15 | SAR 15,15 | SAR 14,93 | 30,56K |
| 2026-06-30 | SAR 14,96 | -%0,07 | SAR 14,97 | SAR 15,17 | SAR 14,96 | 24,51K |
| 2026-06-29 | SAR 14,97 | %0,00 | SAR 14,97 | SAR 15,04 | SAR 14,91 | 25,86K |
| 2026-06-28 | SAR 14,97 | -%0,47 | SAR 15,04 | SAR 15,04 | SAR 14,90 | 8,30K |
| 2026-06-25 | SAR 15,04 | +%0,53 | SAR 14,96 | SAR 15,17 | SAR 14,96 | 26,75K |
| 2026-06-24 | SAR 14,96 | -%1,71 | SAR 14,90 | SAR 15,16 | SAR 14,90 | 121,83K |
| 2026-06-23 | SAR 15,22 | -%2,00 | SAR 14,96 | SAR 15,34 | SAR 14,80 | 198,59K |
| 2026-06-22 | SAR 15,53 | +%0,52 | SAR 15,46 | SAR 15,58 | SAR 15,37 | 173,72K |
| 2026-06-21 | SAR 15,45 | +%0,32 | SAR 15,57 | SAR 15,63 | SAR 15,30 | 56,76K |
| 2026-06-18 | SAR 15,40 | %0,00 | SAR 15,53 | SAR 15,53 | SAR 14,96 | 132,21K |
| 2026-06-17 | SAR 15,40 | -%0,65 | SAR 15,70 | SAR 15,70 | SAR 15,29 | 65,14K |
| 2026-06-16 | SAR 15,50 | +%0,65 | SAR 15,40 | SAR 15,67 | SAR 15,27 | 132,50K |
| 2026-06-15 | SAR 15,40 | %0,00 | SAR 15,34 | SAR 15,60 | SAR 15,34 | 33,25K |
| 2026-06-14 | SAR 15,40 | +%1,12 | SAR 15,26 | SAR 15,68 | SAR 15,26 | 57,79K |
| 2026-06-11 | SAR 15,23 | -%0,52 | SAR 15,31 | SAR 15,31 | SAR 15,10 | 16,95K |
| 2026-06-10 | SAR 15,31 | +%0,20 | SAR 15,25 | SAR 15,34 | SAR 15,05 | 26,35K |
| 2026-06-09 | SAR 15,28 | +%2,14 | SAR 14,92 | SAR 15,56 | SAR 14,90 | 131,42K |
| 2026-06-08 | SAR 14,96 | -%1,12 | SAR 15,10 | SAR 15,10 | SAR 14,80 | 39,98K |
| 2026-06-07 | SAR 15,13 | -%0,33 | SAR 15,09 | SAR 15,25 | SAR 15,06 | 20,77K |
| 2026-06-04 | SAR 15,18 | %0,00 | SAR 15,23 | SAR 15,23 | SAR 15,08 | 14,82K |
| 2026-06-03 | SAR 15,18 | +%0,20 | SAR 15,17 | SAR 15,24 | SAR 15,07 | 31,18K |
| 2026-06-02 | SAR 15,15 | -%1,30 | SAR 15,36 | SAR 15,44 | SAR 15,07 | 21,92K |
| 2026-06-01 | SAR 15,35 | +%0,72 | SAR 15,26 | SAR 15,44 | SAR 15,22 | 45,64K |
| 2026-05-31 | SAR 15,24 | +%0,20 | SAR 15,21 | SAR 15,36 | SAR 15,19 | 24,61K |
| 2026-05-28 | SAR 15,21 | %0,00 | SAR 15,21 | SAR 15,21 | SAR 15,21 | 0 |
| 2026-05-27 | SAR 15,21 | %0,00 | SAR 15,21 | SAR 15,21 | SAR 15,21 | 0 |