Almarai Company 2280
TADAWUL · Suudi Arabistan · Dayanıksız Tüketim Malları
SAR 42,00-1,50 (-%3,45)
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 42,00 | -%3,45 | SAR 43,50 | SAR 43,50 | SAR 41,84 | 767,05K |
| 2026-09-30 | SAR 43,50 | %0,00 | SAR 43,50 | SAR 43,50 | SAR 42,90 | 606,20K |
| 2026-09-29 | SAR 43,50 | +%0,65 | SAR 43,22 | SAR 43,50 | SAR 42,80 | 504,44K |
| 2026-09-28 | SAR 43,22 | -%0,92 | SAR 43,50 | SAR 43,94 | SAR 43,14 | 777,35K |
| 2026-09-27 | SAR 43,62 | -%1,76 | SAR 44,30 | SAR 44,36 | SAR 43,58 | 413,69K |
| 2026-09-24 | SAR 44,40 | -%1,90 | SAR 45,26 | SAR 45,26 | SAR 44,30 | 318,39K |
| 2026-09-22 | SAR 45,26 | +%0,71 | SAR 45,16 | SAR 45,26 | SAR 44,84 | 543,06K |
| 2026-09-21 | SAR 44,94 | -%1,23 | SAR 45,42 | SAR 45,56 | SAR 44,84 | 548,23K |
| 2026-09-20 | SAR 45,50 | -%0,39 | SAR 45,34 | SAR 45,66 | SAR 45,10 | 167,41K |
| 2026-09-17 | SAR 45,68 | %0,00 | SAR 45,10 | SAR 45,96 | SAR 45,08 | 1,55M |
| 2026-09-16 | SAR 45,68 | -%2,10 | SAR 46,98 | SAR 46,98 | SAR 45,50 | 845,36K |
| 2026-09-15 | SAR 46,66 | -%0,60 | SAR 46,90 | SAR 46,90 | SAR 45,82 | 1,03M |
| 2026-09-14 | SAR 46,94 | +%0,13 | SAR 47,18 | SAR 47,28 | SAR 46,76 | 1,04M |
| 2026-09-13 | SAR 46,88 | -%1,76 | SAR 47,70 | SAR 47,78 | SAR 46,50 | 414,29K |
| 2026-09-10 | SAR 47,72 | -%0,04 | SAR 47,70 | SAR 47,78 | SAR 47,48 | 578,75K |
| 2026-09-09 | SAR 47,74 | +%1,66 | SAR 46,96 | SAR 47,74 | SAR 46,76 | 888,18K |
| 2026-09-08 | SAR 46,96 | +%0,09 | SAR 46,70 | SAR 47,34 | SAR 46,64 | 475,92K |
| 2026-09-07 | SAR 46,92 | -%1,10 | SAR 47,50 | SAR 47,60 | SAR 46,60 | 706,40K |
| 2026-09-06 | SAR 47,44 | %0,00 | SAR 47,32 | SAR 47,60 | SAR 47,08 | 457,42K |
| 2026-09-03 | SAR 47,44 | -%0,13 | SAR 47,32 | SAR 47,60 | SAR 47,08 | 457,42K |
| 2026-09-02 | SAR 47,50 | -%1,25 | SAR 48,02 | SAR 48,32 | SAR 47,44 | 513,82K |
| 2026-09-01 | SAR 48,10 | -%1,84 | SAR 49,00 | SAR 49,34 | SAR 48,02 | 798,05K |
| 2026-08-31 | SAR 49,00 | -%0,53 | SAR 49,50 | SAR 49,58 | SAR 49,00 | 1,14M |
| 2026-08-30 | SAR 49,26 | -%1,28 | SAR 49,94 | SAR 49,94 | SAR 49,24 | 136,40K |
| 2026-08-27 | SAR 49,90 | +%1,67 | SAR 49,06 | SAR 49,90 | SAR 48,80 | 1,00M |
| 2026-08-26 | SAR 49,08 | +%1,61 | SAR 48,10 | SAR 49,38 | SAR 48,10 | 804,46K |
| 2026-08-25 | SAR 48,30 | +%0,21 | SAR 48,42 | SAR 48,64 | SAR 48,04 | 824,39K |
| 2026-08-24 | SAR 48,20 | -%0,21 | SAR 48,20 | SAR 48,46 | SAR 47,96 | 865,29K |
| 2026-08-23 | SAR 48,30 | +%0,12 | SAR 48,24 | SAR 48,72 | SAR 48,16 | 331,71K |
| 2026-08-20 | SAR 48,24 | -%0,45 | SAR 48,30 | SAR 48,64 | SAR 48,00 | 337,27K |
| 2026-08-19 | SAR 48,46 | +%0,04 | SAR 48,00 | SAR 48,60 | SAR 47,90 | 354,69K |
| 2026-08-18 | SAR 48,44 | +%0,54 | SAR 47,88 | SAR 48,66 | SAR 47,88 | 709,99K |
| 2026-08-17 | SAR 48,18 | -%0,04 | SAR 48,76 | SAR 48,88 | SAR 47,80 | 520,00K |
| 2026-08-16 | SAR 48,20 | %0,00 | SAR 48,20 | SAR 48,20 | SAR 48,20 | 0 |
| 2026-08-13 | SAR 48,20 | +%1,05 | SAR 47,50 | SAR 48,28 | SAR 47,50 | 493,41K |
| 2026-08-12 | SAR 47,70 | %0,00 | SAR 47,70 | SAR 47,88 | SAR 47,30 | 363,96K |
| 2026-08-11 | SAR 47,70 | -%1,24 | SAR 48,30 | SAR 48,40 | SAR 47,46 | 514,63K |
| 2026-08-10 | SAR 48,30 | +%1,05 | SAR 47,80 | SAR 48,70 | SAR 47,80 | 692,05K |
| 2026-08-09 | SAR 47,80 | +%1,19 | SAR 47,30 | SAR 47,88 | SAR 47,30 | 112,98K |
| 2026-08-06 | SAR 47,24 | -%2,56 | SAR 48,48 | SAR 48,48 | SAR 47,24 | 445,09K |
| 2026-08-05 | SAR 48,48 | +%1,00 | SAR 48,00 | SAR 48,60 | SAR 47,82 | 1,00M |
| 2026-08-04 | SAR 48,00 | +%0,97 | SAR 47,42 | SAR 48,00 | SAR 47,18 | 686,57K |
| 2026-08-03 | SAR 47,54 | +%1,28 | SAR 46,26 | SAR 47,90 | SAR 46,26 | 516,13K |
| 2026-08-02 | SAR 46,94 | +%1,16 | SAR 46,42 | SAR 47,24 | SAR 46,34 | 266,86K |
| 2026-07-30 | SAR 46,40 | %0,00 | SAR 45,98 | SAR 46,40 | SAR 45,98 | 234,18K |
| 2026-07-29 | SAR 46,40 | +%0,87 | SAR 45,96 | SAR 46,40 | SAR 45,72 | 843,78K |
| 2026-07-28 | SAR 46,00 | -%0,17 | SAR 45,82 | SAR 46,20 | SAR 45,72 | 517,52K |
| 2026-07-27 | SAR 46,08 | +%2,17 | SAR 45,20 | SAR 46,14 | SAR 45,10 | 571,62K |
| 2026-07-26 | SAR 45,10 | -%2,34 | SAR 46,08 | SAR 46,16 | SAR 45,10 | 86,84K |
| 2026-07-23 | SAR 46,18 | +%0,22 | SAR 46,06 | SAR 46,32 | SAR 45,74 | 387,07K |
| 2026-07-22 | SAR 46,08 | +%0,30 | SAR 45,94 | SAR 46,08 | SAR 45,36 | 284,06K |
| 2026-07-21 | SAR 45,94 | -%1,16 | SAR 46,20 | SAR 46,34 | SAR 45,76 | 249,80K |
| 2026-07-20 | SAR 46,48 | +%1,48 | SAR 45,50 | SAR 46,48 | SAR 45,50 | 419,98K |
| 2026-07-19 | SAR 45,80 | -%1,67 | SAR 46,52 | SAR 46,52 | SAR 45,52 | 144,37K |
| 2026-07-16 | SAR 46,58 | -%0,13 | SAR 46,58 | SAR 46,86 | SAR 46,30 | 311,09K |
| 2026-07-15 | SAR 46,64 | +%0,13 | SAR 46,30 | SAR 46,72 | SAR 46,30 | 1,37M |
| 2026-07-14 | SAR 46,58 | +%0,17 | SAR 46,18 | SAR 46,60 | SAR 46,16 | 1,05M |
| 2026-07-13 | SAR 46,50 | -%0,04 | SAR 46,12 | SAR 46,74 | SAR 46,06 | 449,08K |
| 2026-07-12 | SAR 46,52 | -%0,51 | SAR 46,76 | SAR 46,86 | SAR 46,24 | 414,19K |
| 2026-07-09 | SAR 46,76 | +%0,34 | SAR 46,60 | SAR 46,98 | SAR 46,30 | 723,39K |
| 2026-07-08 | SAR 46,60 | -%0,81 | SAR 46,92 | SAR 47,20 | SAR 46,10 | 560,45K |
| 2026-07-07 | SAR 46,98 | +%1,86 | SAR 46,30 | SAR 47,30 | SAR 46,28 | 706,53K |
| 2026-07-06 | SAR 46,12 | +%1,10 | SAR 45,62 | SAR 46,30 | SAR 45,56 | 1,20M |
| 2026-07-05 | SAR 45,62 | -%3,31 | SAR 46,00 | SAR 46,30 | SAR 44,30 | 866,69K |
| 2026-07-02 | SAR 47,18 | +%2,12 | SAR 46,18 | SAR 47,30 | SAR 46,04 | 2,36M |
| 2026-07-01 | SAR 46,20 | +%1,58 | SAR 45,00 | SAR 46,26 | SAR 44,90 | 582,68K |
| 2026-06-30 | SAR 45,48 | +%1,52 | SAR 44,80 | SAR 45,56 | SAR 44,30 | 1,64M |
| 2026-06-29 | SAR 44,80 | -%0,04 | SAR 44,84 | SAR 44,90 | SAR 44,44 | 501,36K |
| 2026-06-28 | SAR 44,82 | -%0,22 | SAR 44,72 | SAR 45,30 | SAR 44,70 | 210,77K |
| 2026-06-25 | SAR 44,92 | -%2,09 | SAR 45,04 | SAR 45,44 | SAR 44,70 | 1,07M |
| 2026-06-24 | SAR 45,88 | +%1,37 | SAR 45,26 | SAR 46,14 | SAR 45,10 | 743,00K |
| 2026-06-23 | SAR 45,26 | -%0,53 | SAR 45,66 | SAR 45,66 | SAR 45,22 | 385,28K |
| 2026-06-22 | SAR 45,50 | -%1,30 | SAR 46,10 | SAR 46,20 | SAR 45,50 | 456,45K |
| 2026-06-21 | SAR 46,10 | +%1,41 | SAR 45,22 | SAR 46,68 | SAR 45,12 | 1,38M |
| 2026-06-18 | SAR 45,46 | +%0,13 | SAR 45,40 | SAR 45,86 | SAR 45,16 | 1,18M |
| 2026-06-17 | SAR 45,40 | -%0,35 | SAR 45,12 | SAR 45,40 | SAR 44,86 | 616,09K |
| 2026-06-16 | SAR 45,56 | +%0,98 | SAR 45,14 | SAR 45,60 | SAR 45,10 | 453,06K |
| 2026-06-15 | SAR 45,12 | -%2,34 | SAR 46,00 | SAR 46,00 | SAR 45,12 | 784,83K |
| 2026-06-14 | SAR 46,20 | +%0,96 | SAR 45,78 | SAR 46,24 | SAR 45,78 | 520,74K |
| 2026-06-11 | SAR 45,76 | +%0,57 | SAR 45,44 | SAR 46,24 | SAR 45,44 | 1,04M |
| 2026-06-10 | SAR 45,50 | -%0,87 | SAR 45,84 | SAR 46,20 | SAR 45,50 | 1,08M |
| 2026-06-09 | SAR 45,90 | +%1,77 | SAR 44,74 | SAR 46,02 | SAR 44,74 | 988,85K |
| 2026-06-08 | SAR 45,10 | +%0,22 | SAR 44,74 | SAR 45,36 | SAR 44,32 | 1,04M |
| 2026-06-07 | SAR 45,00 | -%0,22 | SAR 45,10 | SAR 45,30 | SAR 44,68 | 307,44K |
| 2026-06-04 | SAR 45,10 | -%0,44 | SAR 45,00 | SAR 45,64 | SAR 44,96 | 967,13K |
| 2026-06-03 | SAR 45,30 | +%1,30 | SAR 44,70 | SAR 45,76 | SAR 44,70 | 984,15K |
| 2026-06-02 | SAR 44,72 | -%0,62 | SAR 44,98 | SAR 45,16 | SAR 44,66 | 741,10K |
| 2026-06-01 | SAR 45,00 | -%2,39 | SAR 45,80 | SAR 46,00 | SAR 44,72 | 1,43M |
| 2026-05-31 | SAR 46,10 | %0,00 | SAR 46,08 | SAR 46,50 | SAR 45,88 | 1,07M |
| 2026-05-28 | SAR 46,10 | %0,00 | SAR 46,10 | SAR 46,10 | SAR 46,10 | 0 |