Tamkeen Human Resources Company 1835
TADAWUL · Suudi Arabistan · Ticari Hizmetler
SAR 42,84-0,34 (-%0,79)
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 43,18 | +%0,94 | SAR 42,76 | SAR 43,44 | SAR 42,76 | 25,55K |
| 2026-09-29 | SAR 42,78 | -%2,68 | SAR 43,90 | SAR 43,94 | SAR 42,76 | 40,38K |
| 2026-09-28 | SAR 43,96 | -%0,77 | SAR 44,50 | SAR 44,50 | SAR 43,90 | 11,49K |
| 2026-09-27 | SAR 44,30 | +%0,45 | SAR 43,66 | SAR 44,38 | SAR 43,66 | 20,16K |
| 2026-09-24 | SAR 44,10 | -%3,03 | SAR 45,48 | SAR 45,48 | SAR 44,06 | 25,31K |
| 2026-09-22 | SAR 45,48 | +%1,88 | SAR 44,64 | SAR 45,48 | SAR 44,60 | 6,33K |
| 2026-09-21 | SAR 44,64 | -%0,98 | SAR 45,00 | SAR 45,12 | SAR 44,60 | 26,00K |
| 2026-09-20 | SAR 45,08 | -%0,44 | SAR 45,28 | SAR 45,48 | SAR 45,02 | 12,94K |
| 2026-09-17 | SAR 45,28 | +%0,67 | SAR 45,00 | SAR 45,44 | SAR 44,66 | 40,45K |
| 2026-09-16 | SAR 44,98 | -%2,00 | SAR 45,90 | SAR 46,14 | SAR 44,90 | 32,34K |
| 2026-09-15 | SAR 45,90 | -%4,77 | SAR 48,00 | SAR 48,00 | SAR 45,88 | 60,09K |
| 2026-09-14 | SAR 48,20 | -%1,27 | SAR 48,60 | SAR 48,92 | SAR 48,20 | 28,06K |
| 2026-09-13 | SAR 48,82 | -%0,41 | SAR 49,00 | SAR 49,00 | SAR 48,50 | 24,16K |
| 2026-09-10 | SAR 49,02 | +%0,49 | SAR 48,62 | SAR 49,30 | SAR 48,62 | 51,74K |
| 2026-09-09 | SAR 48,78 | -%1,45 | SAR 49,10 | SAR 49,32 | SAR 48,78 | 32,70K |
| 2026-09-08 | SAR 49,50 | +%0,45 | SAR 48,70 | SAR 49,58 | SAR 48,70 | 60,16K |
| 2026-09-07 | SAR 49,28 | -%1,00 | SAR 49,32 | SAR 49,48 | SAR 48,92 | 54,29K |
| 2026-09-06 | SAR 49,78 | %0,00 | SAR 49,70 | SAR 49,88 | SAR 48,94 | 82,13K |
| 2026-09-03 | SAR 49,78 | +%0,93 | SAR 49,70 | SAR 49,88 | SAR 48,94 | 82,13K |
| 2026-09-02 | SAR 49,32 | +%1,69 | SAR 48,46 | SAR 49,58 | SAR 48,12 | 120,40K |
| 2026-09-01 | SAR 48,50 | -%0,33 | SAR 48,70 | SAR 48,86 | SAR 48,40 | 44,29K |
| 2026-08-31 | SAR 48,66 | +%0,33 | SAR 48,50 | SAR 48,92 | SAR 48,28 | 55,58K |
| 2026-08-30 | SAR 48,50 | +%0,50 | SAR 48,30 | SAR 48,82 | SAR 47,90 | 46,99K |
| 2026-08-27 | SAR 48,26 | +%1,17 | SAR 47,72 | SAR 48,66 | SAR 47,60 | 101,27K |
| 2026-08-26 | SAR 47,70 | +%0,68 | SAR 47,50 | SAR 47,72 | SAR 47,16 | 68,47K |
| 2026-08-25 | SAR 47,38 | +%0,72 | SAR 47,04 | SAR 47,60 | SAR 46,60 | 105,14K |
| 2026-08-24 | SAR 47,04 | +%0,13 | SAR 46,90 | SAR 47,72 | SAR 46,82 | 92,79K |
| 2026-08-23 | SAR 46,98 | +%1,91 | SAR 45,98 | SAR 47,04 | SAR 45,98 | 75,97K |
| 2026-08-20 | SAR 46,10 | -%0,13 | SAR 46,12 | SAR 46,24 | SAR 45,74 | 84,43K |
| 2026-08-19 | SAR 46,16 | +%1,01 | SAR 45,70 | SAR 46,16 | SAR 45,62 | 30,59K |
| 2026-08-18 | SAR 45,70 | -%0,95 | SAR 46,10 | SAR 46,10 | SAR 45,64 | 44,93K |
| 2026-08-17 | SAR 46,14 | -%4,15 | SAR 46,58 | SAR 46,58 | SAR 45,92 | 42,97K |
| 2026-08-16 | SAR 48,14 | %0,00 | SAR 48,14 | SAR 48,14 | SAR 48,14 | 0 |
| 2026-08-13 | SAR 48,14 | -%0,74 | SAR 48,50 | SAR 48,66 | SAR 48,14 | 89,23K |
| 2026-08-12 | SAR 48,50 | -%0,82 | SAR 48,92 | SAR 49,20 | SAR 48,42 | 69,38K |
| 2026-08-11 | SAR 48,90 | +%0,87 | SAR 48,50 | SAR 49,34 | SAR 48,12 | 113,40K |
| 2026-08-10 | SAR 48,48 | -%2,69 | SAR 49,48 | SAR 49,56 | SAR 48,30 | 115,39K |
| 2026-08-09 | SAR 49,82 | -%1,54 | SAR 50,85 | SAR 50,95 | SAR 49,72 | 43,67K |
| 2026-08-06 | SAR 50,60 | +%1,48 | SAR 50,30 | SAR 50,80 | SAR 49,94 | 80,06K |
| 2026-08-05 | SAR 49,86 | -%0,24 | SAR 50,50 | SAR 50,80 | SAR 49,30 | 167,28K |
| 2026-08-04 | SAR 49,98 | +%1,17 | SAR 49,30 | SAR 50,30 | SAR 49,30 | 80,31K |
| 2026-08-03 | SAR 49,40 | +%1,23 | SAR 48,80 | SAR 49,58 | SAR 48,60 | 71,77K |
| 2026-08-02 | SAR 48,80 | +%1,24 | SAR 48,20 | SAR 48,84 | SAR 47,90 | 47,43K |
| 2026-07-30 | SAR 48,20 | +%0,63 | SAR 47,64 | SAR 48,40 | SAR 47,62 | 62,77K |
| 2026-07-29 | SAR 47,90 | -%0,42 | SAR 47,80 | SAR 48,40 | SAR 47,20 | 109,35K |
| 2026-07-28 | SAR 48,10 | +%0,29 | SAR 47,22 | SAR 48,48 | SAR 47,22 | 157,96K |
| 2026-07-27 | SAR 47,96 | +%0,76 | SAR 47,22 | SAR 48,20 | SAR 46,80 | 69,93K |
| 2026-07-26 | SAR 47,60 | -%1,04 | SAR 47,80 | SAR 48,08 | SAR 47,20 | 48,41K |
| 2026-07-23 | SAR 48,10 | +%0,12 | SAR 48,04 | SAR 48,34 | SAR 47,66 | 67,33K |
| 2026-07-22 | SAR 48,04 | +%0,63 | SAR 47,74 | SAR 48,38 | SAR 47,66 | 56,69K |
| 2026-07-21 | SAR 47,74 | +%0,93 | SAR 47,84 | SAR 48,16 | SAR 47,34 | 74,87K |
| 2026-07-20 | SAR 47,30 | +%0,17 | SAR 47,16 | SAR 48,08 | SAR 47,02 | 68,53K |
| 2026-07-19 | SAR 47,22 | -%0,80 | SAR 48,00 | SAR 48,00 | SAR 47,00 | 101,96K |
| 2026-07-16 | SAR 47,60 | -%0,34 | SAR 47,50 | SAR 48,10 | SAR 47,18 | 95,90K |
| 2026-07-15 | SAR 47,76 | +%1,10 | SAR 47,50 | SAR 48,04 | SAR 47,18 | 121,85K |
| 2026-07-14 | SAR 47,24 | +%2,70 | SAR 46,36 | SAR 47,46 | SAR 45,96 | 98,85K |
| 2026-07-13 | SAR 46,00 | -%1,20 | SAR 46,56 | SAR 46,88 | SAR 46,00 | 60,92K |
| 2026-07-12 | SAR 46,56 | +%1,66 | SAR 45,80 | SAR 47,34 | SAR 45,70 | 97,99K |
| 2026-07-09 | SAR 45,80 | +%1,64 | SAR 45,00 | SAR 46,24 | SAR 44,80 | 127,55K |
| 2026-07-08 | SAR 45,06 | +%1,12 | SAR 44,58 | SAR 45,50 | SAR 44,56 | 44,45K |
| 2026-07-07 | SAR 44,56 | -%0,27 | SAR 44,54 | SAR 45,02 | SAR 44,48 | 51,99K |
| 2026-07-06 | SAR 44,68 | -%1,24 | SAR 45,24 | SAR 45,24 | SAR 44,40 | 31,09K |
| 2026-07-05 | SAR 45,24 | -%0,22 | SAR 45,68 | SAR 45,68 | SAR 45,12 | 26,39K |
| 2026-07-02 | SAR 45,34 | -%0,40 | SAR 45,60 | SAR 45,68 | SAR 45,04 | 50,27K |
| 2026-07-01 | SAR 45,52 | -%0,74 | SAR 45,86 | SAR 46,06 | SAR 45,50 | 92,82K |
| 2026-06-30 | SAR 45,86 | +%0,13 | SAR 45,80 | SAR 46,00 | SAR 45,62 | 35,39K |
| 2026-06-29 | SAR 45,80 | +%0,48 | SAR 45,64 | SAR 45,84 | SAR 45,54 | 30,43K |
| 2026-06-28 | SAR 45,58 | -%0,39 | SAR 45,56 | SAR 46,00 | SAR 45,52 | 38,77K |
| 2026-06-25 | SAR 45,76 | -%1,89 | SAR 46,64 | SAR 46,64 | SAR 45,60 | 55,21K |
| 2026-06-24 | SAR 46,64 | -%1,60 | SAR 47,20 | SAR 47,78 | SAR 46,56 | 48,64K |
| 2026-06-23 | SAR 47,40 | -%0,25 | SAR 47,40 | SAR 47,66 | SAR 47,24 | 59,15K |
| 2026-06-22 | SAR 47,52 | -%1,98 | SAR 48,90 | SAR 48,90 | SAR 47,40 | 242,76K |
| 2026-06-21 | SAR 48,48 | +%3,99 | SAR 46,60 | SAR 48,80 | SAR 46,26 | 305,06K |
| 2026-06-18 | SAR 46,62 | +%0,26 | SAR 46,50 | SAR 46,78 | SAR 45,96 | 140,48K |
| 2026-06-17 | SAR 46,50 | +%1,26 | SAR 46,00 | SAR 46,68 | SAR 45,60 | 87,22K |
| 2026-06-16 | SAR 45,92 | +%0,31 | SAR 45,74 | SAR 45,92 | SAR 45,64 | 28,57K |
| 2026-06-15 | SAR 45,78 | +%0,53 | SAR 45,46 | SAR 46,00 | SAR 45,46 | 58,83K |
| 2026-06-14 | SAR 45,54 | -%0,96 | SAR 46,00 | SAR 46,18 | SAR 45,50 | 56,87K |
| 2026-06-11 | SAR 45,98 | +%1,28 | SAR 45,34 | SAR 45,98 | SAR 45,34 | 46,49K |
| 2026-06-10 | SAR 45,40 | -%0,53 | SAR 45,50 | SAR 45,80 | SAR 45,40 | 52,80K |
| 2026-06-09 | SAR 45,64 | -%1,43 | SAR 46,30 | SAR 46,50 | SAR 45,48 | 98,74K |
| 2026-06-08 | SAR 46,30 | +%0,96 | SAR 45,60 | SAR 46,60 | SAR 45,50 | 125,95K |
| 2026-06-07 | SAR 45,86 | -%0,30 | SAR 45,92 | SAR 46,20 | SAR 45,60 | 37,77K |
| 2026-06-04 | SAR 46,00 | +%1,10 | SAR 45,48 | SAR 46,00 | SAR 45,26 | 111,74K |
| 2026-06-03 | SAR 45,50 | -%0,48 | SAR 45,62 | SAR 45,94 | SAR 45,20 | 113,11K |
| 2026-06-02 | SAR 45,72 | +%1,28 | SAR 45,12 | SAR 45,80 | SAR 45,12 | 83,57K |
| 2026-06-01 | SAR 45,14 | +%0,76 | SAR 44,74 | SAR 45,62 | SAR 44,60 | 92,74K |
| 2026-05-31 | SAR 44,80 | -%0,44 | SAR 45,00 | SAR 45,20 | SAR 44,76 | 57,13K |
| 2026-05-28 | SAR 45,00 | %0,00 | SAR 45,00 | SAR 45,00 | SAR 45,00 | 0 |
| 2026-05-27 | SAR 45,00 | %0,00 | SAR 45,00 | SAR 45,00 | SAR 45,00 | 0 |