Saudi Steel Pipe Co. 1320
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 52,85+0,10 (+%0,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 52,85 | +%0,19 | SAR 52,30 | SAR 53,30 | SAR 52,30 | 217,75K |
| 2026-09-30 | SAR 52,75 | -%2,68 | SAR 54,20 | SAR 54,45 | SAR 52,75 | 259,97K |
| 2026-09-29 | SAR 54,20 | -%1,99 | SAR 56,00 | SAR 56,00 | SAR 54,10 | 343,35K |
| 2026-09-28 | SAR 55,30 | -%1,25 | SAR 56,00 | SAR 56,55 | SAR 55,30 |
| 230,98K |
| 2026-09-27 | SAR 56,00 | -%0,09 | SAR 56,00 | SAR 56,45 | SAR 55,25 | 224,10K |
| 2026-09-24 | SAR 56,05 | -%1,23 | SAR 56,70 | SAR 57,25 | SAR 55,30 | 324,35K |
| 2026-09-22 | SAR 56,75 | -%0,18 | SAR 57,00 | SAR 57,00 | SAR 55,70 | 306,41K |
| 2026-09-21 | SAR 56,85 | +%0,62 | SAR 56,80 | SAR 57,95 | SAR 55,75 | 400,01K |
| 2026-09-20 | SAR 56,50 | +%0,98 | SAR 56,70 | SAR 57,10 | SAR 56,20 | 331,83K |
| 2026-09-17 | SAR 55,95 | +%0,27 | SAR 55,80 | SAR 56,70 | SAR 55,70 | 237,12K |
| 2026-09-16 | SAR 55,80 | -%2,28 | SAR 57,35 | SAR 57,55 | SAR 55,80 | 243,59K |
| 2026-09-15 | SAR 57,10 | +%0,88 | SAR 56,70 | SAR 58,10 | SAR 56,45 | 562,31K |
| 2026-09-14 | SAR 56,60 | +%1,71 | SAR 55,50 | SAR 57,00 | SAR 54,50 | 302,90K |
| 2026-09-13 | SAR 55,65 | -%2,62 | SAR 57,15 | SAR 58,80 | SAR 55,50 | 579,59K |
| 2026-09-10 | SAR 57,15 | +%0,09 | SAR 57,30 | SAR 57,85 | SAR 56,80 | 382,97K |
| 2026-09-09 | SAR 57,10 | +%1,69 | SAR 56,30 | SAR 57,70 | SAR 56,00 | 387,87K |
| 2026-09-08 | SAR 56,15 | -%0,97 | SAR 56,80 | SAR 57,35 | SAR 56,05 | 351,86K |
| 2026-09-07 | SAR 56,70 | +%2,16 | SAR 55,80 | SAR 56,85 | SAR 55,75 | 382,56K |
| 2026-09-06 | SAR 55,50 | %0,00 | SAR 55,00 | SAR 55,85 | SAR 54,55 | 348,95K |
| 2026-09-03 | SAR 55,50 | +%1,37 | SAR 55,00 | SAR 55,85 | SAR 54,55 | 348,95K |
| 2026-09-02 | SAR 54,75 | +%1,30 | SAR 54,50 | SAR 55,90 | SAR 53,45 | 754,03K |
| 2026-09-01 | SAR 54,05 | +%0,65 | SAR 53,90 | SAR 54,80 | SAR 53,00 | 375,02K |
| 2026-08-31 | SAR 53,70 | +%4,47 | SAR 51,30 | SAR 53,80 | SAR 51,25 | 528,39K |
| 2026-08-30 | SAR 51,40 | -%1,81 | SAR 52,50 | SAR 52,50 | SAR 50,95 | 167,67K |
| 2026-08-27 | SAR 52,35 | +%1,26 | SAR 51,80 | SAR 52,70 | SAR 51,55 | 313,43K |
| 2026-08-26 | SAR 51,70 | +%5,42 | SAR 49,30 | SAR 52,25 | SAR 49,06 | 762,05K |
| 2026-08-25 | SAR 49,04 | +%3,46 | SAR 47,98 | SAR 50,00 | SAR 47,82 | 498,93K |
| 2026-08-24 | SAR 47,40 | +%0,42 | SAR 47,34 | SAR 48,58 | SAR 47,26 | 218,01K |
| 2026-08-23 | SAR 47,20 | -%0,21 | SAR 47,06 | SAR 48,00 | SAR 47,00 | 128,25K |
| 2026-08-20 | SAR 47,30 | -%0,63 | SAR 47,60 | SAR 47,96 | SAR 47,24 | 145,14K |
| 2026-08-19 | SAR 47,60 | +%2,59 | SAR 46,80 | SAR 47,64 | SAR 46,40 | 211,59K |
| 2026-08-18 | SAR 46,40 | +%1,75 | SAR 45,60 | SAR 46,60 | SAR 45,40 | 117,55K |
| 2026-08-17 | SAR 45,60 | -%0,44 | SAR 46,20 | SAR 46,42 | SAR 45,56 | 119,38K |
| 2026-08-16 | SAR 45,80 | %0,00 | SAR 45,80 | SAR 45,80 | SAR 45,80 | 0 |
| 2026-08-13 | SAR 45,80 | -%2,39 | SAR 47,00 | SAR 47,00 | SAR 45,02 | 161,37K |
| 2026-08-12 | SAR 46,92 | -%1,01 | SAR 47,30 | SAR 47,72 | SAR 46,82 | 92,75K |
| 2026-08-11 | SAR 47,40 | +%0,30 | SAR 47,26 | SAR 48,00 | SAR 46,94 | 179,59K |
| 2026-08-10 | SAR 47,26 | +%1,63 | SAR 46,50 | SAR 47,50 | SAR 46,18 | 115,41K |
| 2026-08-09 | SAR 46,50 | -%2,31 | SAR 47,60 | SAR 47,60 | SAR 46,20 | 109,74K |
| 2026-08-06 | SAR 47,60 | -%2,86 | SAR 47,00 | SAR 47,78 | SAR 46,04 | 353,26K |
| 2026-08-05 | SAR 49,00 | +%0,57 | SAR 48,98 | SAR 49,36 | SAR 48,28 | 245,37K |
| 2026-08-04 | SAR 48,72 | +%3,70 | SAR 47,00 | SAR 48,90 | SAR 47,00 | 273,06K |
| 2026-08-03 | SAR 46,98 | -%0,84 | SAR 47,38 | SAR 47,66 | SAR 46,76 | 159,21K |
| 2026-08-02 | SAR 47,38 | +%0,81 | SAR 46,94 | SAR 47,50 | SAR 46,00 | 73,78K |
| 2026-07-30 | SAR 47,00 | -%0,63 | SAR 47,30 | SAR 47,30 | SAR 46,46 | 98,66K |
| 2026-07-29 | SAR 47,30 | -%1,91 | SAR 48,22 | SAR 48,50 | SAR 46,88 | 199,69K |
| 2026-07-28 | SAR 48,22 | -%1,63 | SAR 49,02 | SAR 49,74 | SAR 48,00 | 162,24K |
| 2026-07-27 | SAR 49,02 | -%0,24 | SAR 49,14 | SAR 50,00 | SAR 48,44 | 279,02K |
| 2026-07-26 | SAR 49,14 | +%2,59 | SAR 47,90 | SAR 50,30 | SAR 47,62 | 314,16K |
| 2026-07-23 | SAR 47,90 | +%2,53 | SAR 47,10 | SAR 48,54 | SAR 46,60 | 256,00K |
| 2026-07-22 | SAR 46,72 | -%2,14 | SAR 47,76 | SAR 47,76 | SAR 46,02 | 246,57K |
| 2026-07-21 | SAR 47,74 | +%0,51 | SAR 47,62 | SAR 48,70 | SAR 47,50 | 152,82K |
| 2026-07-20 | SAR 47,50 | -%0,84 | SAR 47,90 | SAR 48,36 | SAR 46,98 | 183,07K |
| 2026-07-19 | SAR 47,90 | -%2,96 | SAR 50,70 | SAR 50,70 | SAR 47,88 | 158,18K |
| 2026-07-16 | SAR 49,36 | -%0,28 | SAR 49,50 | SAR 49,50 | SAR 48,60 | 171,85K |
| 2026-07-15 | SAR 49,50 | -%1,88 | SAR 50,25 | SAR 50,30 | SAR 49,20 | 236,83K |
| 2026-07-14 | SAR 50,45 | -%0,10 | SAR 51,40 | SAR 51,40 | SAR 50,10 | 181,28K |
| 2026-07-13 | SAR 50,50 | -%1,17 | SAR 51,20 | SAR 51,50 | SAR 50,15 | 236,57K |
| 2026-07-12 | SAR 51,10 | -%1,64 | SAR 52,00 | SAR 52,60 | SAR 51,00 | 247,86K |
| 2026-07-09 | SAR 51,95 | -%2,72 | SAR 53,00 | SAR 53,75 | SAR 51,70 | 373,74K |
| 2026-07-08 | SAR 53,40 | +%1,14 | SAR 52,80 | SAR 54,70 | SAR 52,00 | 1,06M |
| 2026-07-07 | SAR 52,80 | +%7,76 | SAR 49,00 | SAR 53,90 | SAR 48,88 | 1,29M |
| 2026-07-06 | SAR 49,00 | -%1,17 | SAR 49,58 | SAR 50,10 | SAR 48,90 | 180,03K |
| 2026-07-05 | SAR 49,58 | -%1,53 | SAR 50,35 | SAR 50,35 | SAR 49,52 | 71,98K |
| 2026-07-02 | SAR 50,35 | +%0,30 | SAR 50,20 | SAR 50,50 | SAR 49,94 | 83,32K |
| 2026-07-01 | SAR 50,20 | -%0,50 | SAR 50,50 | SAR 51,15 | SAR 50,05 | 225,41K |
| 2026-06-30 | SAR 50,45 | +%0,90 | SAR 49,70 | SAR 50,90 | SAR 49,60 | 237,04K |
| 2026-06-29 | SAR 50,00 | -%3,85 | SAR 51,90 | SAR 51,90 | SAR 49,58 | 337,00K |
| 2026-06-28 | SAR 52,00 | -%1,42 | SAR 52,00 | SAR 52,25 | SAR 51,30 | 99,45K |
| 2026-06-25 | SAR 52,75 | -%2,85 | SAR 54,00 | SAR 54,00 | SAR 52,30 | 189,75K |
| 2026-06-24 | SAR 54,30 | +%0,18 | SAR 54,20 | SAR 54,95 | SAR 53,60 | 151,08K |
| 2026-06-23 | SAR 54,20 | -%3,21 | SAR 56,00 | SAR 56,15 | SAR 54,20 | 252,66K |
| 2026-06-22 | SAR 56,00 | +%0,36 | SAR 56,15 | SAR 56,80 | SAR 55,30 | 218,47K |
| 2026-06-21 | SAR 55,80 | -%1,93 | SAR 56,85 | SAR 57,45 | SAR 55,40 | 319,98K |
| 2026-06-18 | SAR 56,90 | +%0,62 | SAR 55,75 | SAR 57,00 | SAR 55,75 | 222,33K |
| 2026-06-17 | SAR 56,55 | -%0,79 | SAR 56,90 | SAR 57,40 | SAR 55,95 | 334,68K |
| 2026-06-16 | SAR 57,00 | +%1,79 | SAR 56,00 | SAR 57,00 | SAR 55,60 | 250,11K |
| 2026-06-15 | SAR 56,00 | -%1,23 | SAR 56,70 | SAR 56,70 | SAR 55,15 | 323,86K |
| 2026-06-14 | SAR 56,70 | -%0,26 | SAR 56,50 | SAR 57,40 | SAR 56,10 | 161,84K |
| 2026-06-11 | SAR 56,85 | +%3,74 | SAR 55,00 | SAR 57,50 | SAR 55,00 | 729,95K |
| 2026-06-10 | SAR 54,80 | +%0,55 | SAR 55,00 | SAR 55,55 | SAR 54,15 | 253,57K |
| 2026-06-09 | SAR 54,50 | -%2,68 | SAR 55,90 | SAR 56,00 | SAR 54,45 | 382,81K |
| 2026-06-08 | SAR 56,00 | +%2,94 | SAR 54,30 | SAR 57,00 | SAR 54,20 | 817,02K |
| 2026-06-07 | SAR 54,40 | -%1,45 | SAR 54,85 | SAR 55,40 | SAR 54,15 | 148,56K |
| 2026-06-04 | SAR 55,20 | +%2,13 | SAR 54,05 | SAR 55,30 | SAR 53,55 | 218,18K |
| 2026-06-03 | SAR 54,05 | -%2,17 | SAR 55,25 | SAR 55,40 | SAR 53,70 | 234,15K |
| 2026-06-02 | SAR 55,25 | +%0,45 | SAR 55,00 | SAR 56,30 | SAR 54,55 | 561,95K |
| 2026-06-01 | SAR 55,00 | +%1,20 | SAR 55,00 | SAR 55,45 | SAR 54,30 | 358,19K |
| 2026-05-31 | SAR 54,35 | -%0,28 | SAR 54,50 | SAR 55,45 | SAR 54,15 | 242,04K |
| 2026-05-28 | SAR 54,50 | %0,00 | SAR 54,50 | SAR 54,50 | SAR 54,50 | 0 |