Advanced Building Industries Co. 2240
TADAWUL · Suudi Arabistan · Üretici İmalatı
SAR 24,41-0,13 (-%0,53)
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 24,41 | -%0,53 | SAR 24,65 | SAR 24,68 | SAR 24,20 | 159,74K |
| 2026-09-30 | SAR 24,54 | -%2,23 | SAR 25,20 | SAR 25,20 | SAR 24,45 | 572,98K |
| 2026-09-29 | SAR 25,10 | -%2,71 | SAR 25,80 | SAR 25,86 | SAR 24,60 | 356,49K |
| 2026-09-28 | SAR 25,80 | -%3,23 | SAR 26,64 | SAR 26,72 | SAR 25,52 |
| 247,21K |
| 2026-09-27 | SAR 26,66 | +%0,15 | SAR 26,44 | SAR 27,00 | SAR 26,44 | 87,48K |
| 2026-09-24 | SAR 26,62 | -%1,41 | SAR 27,30 | SAR 27,30 | SAR 26,62 | 78,17K |
| 2026-09-22 | SAR 27,00 | +%1,12 | SAR 26,84 | SAR 27,04 | SAR 26,52 | 145,27K |
| 2026-09-21 | SAR 26,70 | -%0,52 | SAR 26,80 | SAR 26,82 | SAR 26,22 | 193,40K |
| 2026-09-20 | SAR 26,84 | -%0,52 | SAR 26,98 | SAR 27,22 | SAR 26,68 | 185,13K |
| 2026-09-17 | SAR 26,98 | +%0,67 | SAR 26,66 | SAR 27,32 | SAR 26,32 | 357,36K |
| 2026-09-16 | SAR 26,80 | -%0,89 | SAR 27,04 | SAR 27,26 | SAR 26,60 | 203,17K |
| 2026-09-15 | SAR 27,04 | -%1,10 | SAR 27,40 | SAR 27,40 | SAR 26,90 | 357,36K |
| 2026-09-14 | SAR 27,34 | -%3,66 | SAR 28,42 | SAR 28,66 | SAR 27,24 | 737,58K |
| 2026-09-13 | SAR 28,38 | -%2,14 | SAR 28,56 | SAR 28,96 | SAR 28,20 | 525,69K |
| 2026-09-10 | SAR 29,00 | +%3,20 | SAR 28,10 | SAR 29,32 | SAR 28,02 | 1,02M |
| 2026-09-09 | SAR 28,10 | -%1,06 | SAR 28,66 | SAR 28,80 | SAR 28,02 | 1,00M |
| 2026-09-08 | SAR 28,40 | +%3,27 | SAR 27,72 | SAR 28,40 | SAR 27,26 | 626,63K |
| 2026-09-07 | SAR 27,50 | +%0,73 | SAR 27,60 | SAR 27,80 | SAR 27,40 | 161,96K |
| 2026-09-06 | SAR 27,30 | %0,00 | SAR 27,12 | SAR 27,84 | SAR 27,12 | 420,80K |
| 2026-09-03 | SAR 27,30 | +%0,22 | SAR 27,12 | SAR 27,84 | SAR 27,12 | 420,80K |
| 2026-09-02 | SAR 27,24 | -%0,80 | SAR 27,42 | SAR 27,44 | SAR 27,16 | 293,05K |
| 2026-09-01 | SAR 27,46 | -%2,97 | SAR 28,38 | SAR 28,38 | SAR 27,40 | 372,98K |
| 2026-08-31 | SAR 28,30 | +%1,29 | SAR 27,90 | SAR 28,30 | SAR 27,66 | 918,85K |
| 2026-08-30 | SAR 27,94 | -%1,62 | SAR 28,40 | SAR 28,40 | SAR 27,70 | 329,45K |
| 2026-08-27 | SAR 28,40 | +%0,64 | SAR 28,24 | SAR 28,56 | SAR 28,12 | 414,75K |
| 2026-08-26 | SAR 28,22 | +%1,29 | SAR 27,84 | SAR 28,40 | SAR 27,48 | 639,74K |
| 2026-08-25 | SAR 27,86 | +%0,51 | SAR 27,72 | SAR 28,26 | SAR 27,70 | 513,42K |
| 2026-08-24 | SAR 27,72 | +%1,54 | SAR 28,02 | SAR 28,28 | SAR 27,60 | 1,09M |
| 2026-08-23 | SAR 27,30 | +%3,96 | SAR 26,52 | SAR 27,58 | SAR 26,52 | 776,62K |
| 2026-08-20 | SAR 26,26 | -%0,30 | SAR 26,34 | SAR 26,56 | SAR 25,90 | 709,89K |
| 2026-08-19 | SAR 26,34 | +%2,89 | SAR 25,76 | SAR 26,76 | SAR 25,60 | 1,86M |
| 2026-08-18 | SAR 25,60 | -%1,39 | SAR 26,00 | SAR 26,00 | SAR 25,30 | 987,75K |
| 2026-08-17 | SAR 25,96 | -%4,21 | SAR 27,08 | SAR 27,08 | SAR 25,84 | 928,01K |
| 2026-08-16 | SAR 27,10 | %0,00 | SAR 27,10 | SAR 27,10 | SAR 27,10 | 0 |
| 2026-08-13 | SAR 27,10 | -%2,59 | SAR 27,84 | SAR 28,00 | SAR 26,92 | 681,49K |
| 2026-08-12 | SAR 27,82 | +%0,80 | SAR 28,10 | SAR 28,96 | SAR 27,00 | 3,70M |
| 2026-08-11 | SAR 27,60 | -%1,43 | SAR 27,74 | SAR 28,00 | SAR 27,22 | 650,26K |
| 2026-08-10 | SAR 28,00 | +%1,30 | SAR 27,60 | SAR 28,28 | SAR 27,54 | 926,77K |
| 2026-08-09 | SAR 27,64 | -%0,86 | SAR 27,90 | SAR 28,12 | SAR 27,14 | 674,67K |
| 2026-08-06 | SAR 27,88 | -%2,86 | SAR 28,70 | SAR 28,70 | SAR 27,36 | 979,82K |
| 2026-08-05 | SAR 28,70 | +%3,68 | SAR 27,70 | SAR 28,96 | SAR 27,38 | 971,51K |
| 2026-08-04 | SAR 27,68 | +%2,29 | SAR 27,00 | SAR 28,40 | SAR 26,54 | 814,74K |
| 2026-08-03 | SAR 27,06 | +%0,52 | SAR 26,94 | SAR 27,36 | SAR 26,38 | 585,37K |
| 2026-08-02 | SAR 26,92 | %0,00 | SAR 27,20 | SAR 27,60 | SAR 26,86 | 243,94K |
| 2026-07-30 | SAR 26,92 | -%0,81 | SAR 27,04 | SAR 27,60 | SAR 26,76 | 198,78K |
| 2026-07-29 | SAR 27,14 | -%2,37 | SAR 27,54 | SAR 27,66 | SAR 26,50 | 361,32K |
| 2026-07-28 | SAR 27,80 | -%3,14 | SAR 28,60 | SAR 28,60 | SAR 27,68 | 184,49K |
| 2026-07-27 | SAR 28,70 | -%1,44 | SAR 29,28 | SAR 29,28 | SAR 28,38 | 266,26K |
| 2026-07-26 | SAR 29,12 | -%1,22 | SAR 29,46 | SAR 29,82 | SAR 29,12 | 134,64K |
| 2026-07-23 | SAR 29,48 | +%0,14 | SAR 29,32 | SAR 29,48 | SAR 29,12 | 88,33K |
| 2026-07-22 | SAR 29,44 | -%0,14 | SAR 29,40 | SAR 29,72 | SAR 29,08 | 139,95K |
| 2026-07-21 | SAR 29,48 | -%3,28 | SAR 30,54 | SAR 30,54 | SAR 28,84 | 366,83K |
| 2026-07-20 | SAR 30,48 | -%2,56 | SAR 31,16 | SAR 31,20 | SAR 30,32 | 166,30K |
| 2026-07-19 | SAR 31,28 | -%0,19 | SAR 31,08 | SAR 31,28 | SAR 30,86 | 95,53K |
| 2026-07-16 | SAR 31,34 | +%0,58 | SAR 31,16 | SAR 31,34 | SAR 30,88 | 172,62K |
| 2026-07-15 | SAR 31,16 | -%0,38 | SAR 31,38 | SAR 31,58 | SAR 31,16 | 71,16K |
| 2026-07-14 | SAR 31,28 | -%3,10 | SAR 32,20 | SAR 32,20 | SAR 31,28 | 183,56K |
| 2026-07-13 | SAR 32,28 | +%0,44 | SAR 32,16 | SAR 32,30 | SAR 31,98 | 90,54K |
| 2026-07-12 | SAR 32,14 | -%1,89 | SAR 32,30 | SAR 32,40 | SAR 31,90 | 156,47K |
| 2026-07-09 | SAR 32,76 | +%1,42 | SAR 32,10 | SAR 33,40 | SAR 31,70 | 442,98K |
| 2026-07-08 | SAR 32,30 | -%4,66 | SAR 33,80 | SAR 33,80 | SAR 32,26 | 447,69K |
| 2026-07-07 | SAR 33,88 | +%0,36 | SAR 33,80 | SAR 34,08 | SAR 33,66 | 149,01K |
| 2026-07-06 | SAR 33,76 | -%0,47 | SAR 33,88 | SAR 34,32 | SAR 33,70 | 359,45K |
| 2026-07-05 | SAR 33,92 | -%1,34 | SAR 34,50 | SAR 34,50 | SAR 33,92 | 177,14K |
| 2026-07-02 | SAR 34,38 | +%1,06 | SAR 33,98 | SAR 34,46 | SAR 33,80 | 168,03K |
| 2026-07-01 | SAR 34,02 | +%0,12 | SAR 34,00 | SAR 34,30 | SAR 33,80 | 133,58K |
| 2026-06-30 | SAR 33,98 | -%0,93 | SAR 34,12 | SAR 34,50 | SAR 33,84 | 203,22K |
| 2026-06-29 | SAR 34,30 | +%1,00 | SAR 34,18 | SAR 34,40 | SAR 33,90 | 104,14K |
| 2026-06-28 | SAR 33,96 | -%1,28 | SAR 33,90 | SAR 34,30 | SAR 33,80 | 103,92K |
| 2026-06-25 | SAR 34,40 | -%0,86 | SAR 34,12 | SAR 34,40 | SAR 34,00 | 81,69K |
| 2026-06-24 | SAR 34,70 | +%1,34 | SAR 34,10 | SAR 34,70 | SAR 33,94 | 149,29K |
| 2026-06-23 | SAR 34,24 | -%0,75 | SAR 34,32 | SAR 34,66 | SAR 33,86 | 229,31K |
| 2026-06-22 | SAR 34,50 | -%0,58 | SAR 34,50 | SAR 34,68 | SAR 34,38 | 112,70K |
| 2026-06-21 | SAR 34,70 | +%1,17 | SAR 34,16 | SAR 34,94 | SAR 34,16 | 151,20K |
| 2026-06-18 | SAR 34,30 | -%1,15 | SAR 34,82 | SAR 34,86 | SAR 34,16 | 126,14K |
| 2026-06-17 | SAR 34,70 | -%0,29 | SAR 34,64 | SAR 35,30 | SAR 34,56 | 179,26K |
| 2026-06-16 | SAR 34,80 | -%1,42 | SAR 35,30 | SAR 35,50 | SAR 34,70 | 228,89K |
| 2026-06-15 | SAR 35,30 | -%0,51 | SAR 35,60 | SAR 35,90 | SAR 35,30 | 249,66K |
| 2026-06-14 | SAR 35,48 | +%2,60 | SAR 35,00 | SAR 35,56 | SAR 34,82 | 2,39M |
| 2026-06-11 | SAR 34,58 | -%1,65 | SAR 35,10 | SAR 35,12 | SAR 34,52 | 6,46M |
| 2026-06-10 | SAR 35,16 | +%0,34 | SAR 35,04 | SAR 35,46 | SAR 34,80 | 3,30M |
| 2026-06-09 | SAR 35,04 | -%0,79 | SAR 35,54 | SAR 35,78 | SAR 34,90 | 180,92K |
| 2026-06-08 | SAR 35,32 | -%0,67 | SAR 35,42 | SAR 35,56 | SAR 34,88 | 234,79K |
| 2026-06-07 | SAR 35,56 | -%0,78 | SAR 35,70 | SAR 35,74 | SAR 35,34 | 119,90K |
| 2026-06-04 | SAR 35,84 | +%0,96 | SAR 35,30 | SAR 36,04 | SAR 35,20 | 267,01K |
| 2026-06-03 | SAR 35,50 | +%0,34 | SAR 35,66 | SAR 35,98 | SAR 35,22 | 378,66K |
| 2026-06-02 | SAR 35,38 | +%3,63 | SAR 34,48 | SAR 35,76 | SAR 34,14 | 930,63K |
| 2026-06-01 | SAR 34,14 | -%1,39 | SAR 34,50 | SAR 35,08 | SAR 34,14 | 346,05K |
| 2026-05-31 | SAR 34,62 | +%2,49 | SAR 34,00 | SAR 35,00 | SAR 33,88 | 336,67K |
| 2026-05-28 | SAR 33,78 | %0,00 | SAR 33,78 | SAR 33,78 | SAR 33,78 | 0 |