Naqi Water Company 2282
TADAWUL · Suudi Arabistan · Dayanıksız Tüketim Malları
SAR 60,90+0,90 (+%1,50)
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 60,00 | %0,00 | SAR 60,00 | SAR 61,00 | SAR 59,95 | 54,94K |
| 2026-09-29 | SAR 60,00 | -%0,99 | SAR 60,60 | SAR 60,60 | SAR 59,65 | 25,59K |
| 2026-09-28 | SAR 60,60 | +%0,75 | SAR 60,60 | SAR 61,20 | SAR 59,65 | 69,53K |
| 2026-09-27 | SAR 60,15 | +%0,92 | SAR 59,60 | SAR 60,50 | SAR 58,65 | 63,61K |
| 2026-09-24 | SAR 59,60 | +%0,51 | SAR 59,45 | SAR 60,55 | SAR 58,90 | 47,58K |
| 2026-09-22 | SAR 59,30 | +%0,76 | SAR 58,50 | SAR 60,10 | SAR 58,50 | 43,25K |
| 2026-09-21 | SAR 58,85 | -%0,08 | SAR 59,40 | SAR 59,80 | SAR 58,55 | 35,19K |
| 2026-09-20 | SAR 58,90 | +%0,94 | SAR 57,50 | SAR 58,90 | SAR 57,50 | 49,70K |
| 2026-09-17 | SAR 58,35 | +%0,60 | SAR 58,00 | SAR 58,95 | SAR 57,95 | 17,32K |
| 2026-09-16 | SAR 58,00 | +%0,26 | SAR 57,55 | SAR 58,45 | SAR 57,55 | 8,56K |
| 2026-09-15 | SAR 57,85 | -%0,43 | SAR 58,00 | SAR 58,50 | SAR 57,30 | 17,45K |
| 2026-09-14 | SAR 58,10 | -%1,61 | SAR 59,05 | SAR 59,05 | SAR 58,10 | 11,70K |
| 2026-09-13 | SAR 59,05 | +%0,34 | SAR 58,80 | SAR 59,20 | SAR 58,15 | 26,80K |
| 2026-09-10 | SAR 58,85 | -%2,24 | SAR 60,00 | SAR 60,05 | SAR 58,85 | 33,35K |
| 2026-09-09 | SAR 60,20 | +%0,33 | SAR 59,90 | SAR 61,00 | SAR 59,80 | 93,08K |
| 2026-09-08 | SAR 60,00 | +%0,33 | SAR 59,90 | SAR 60,65 | SAR 59,50 | 110,06K |
| 2026-09-07 | SAR 59,80 | +%6,60 | SAR 57,00 | SAR 59,80 | SAR 56,95 | 186,39K |
| 2026-09-06 | SAR 56,10 | %0,00 | SAR 56,60 | SAR 56,65 | SAR 55,90 | 11,13K |
| 2026-09-03 | SAR 56,10 | -%0,71 | SAR 56,60 | SAR 56,65 | SAR 55,90 | 11,13K |
| 2026-09-02 | SAR 56,50 | %0,00 | SAR 56,75 | SAR 56,75 | SAR 56,00 | 14,03K |
| 2026-09-01 | SAR 56,50 | +%0,27 | SAR 55,90 | SAR 57,00 | SAR 55,90 | 29,94K |
| 2026-08-31 | SAR 56,35 | %0,00 | SAR 56,10 | SAR 56,35 | SAR 55,65 | 16,91K |
| 2026-08-30 | SAR 56,35 | %0,00 | SAR 56,60 | SAR 56,80 | SAR 55,80 | 19,14K |
| 2026-08-27 | SAR 56,35 | +%0,54 | SAR 56,05 | SAR 56,35 | SAR 55,90 | 12,19K |
| 2026-08-26 | SAR 56,05 | -%0,44 | SAR 56,30 | SAR 56,50 | SAR 56,00 | 10,94K |
| 2026-08-25 | SAR 56,30 | -%0,27 | SAR 56,25 | SAR 56,90 | SAR 56,00 | 9,55K |
| 2026-08-24 | SAR 56,45 | +%0,27 | SAR 56,30 | SAR 56,85 | SAR 56,10 | 23,34K |
| 2026-08-23 | SAR 56,30 | +%0,09 | SAR 56,25 | SAR 56,60 | SAR 56,10 | 9,75K |
| 2026-08-20 | SAR 56,25 | %0,00 | SAR 56,35 | SAR 56,35 | SAR 56,00 | 4,96K |
| 2026-08-19 | SAR 56,25 | +%0,99 | SAR 55,65 | SAR 56,40 | SAR 55,40 | 14,92K |
| 2026-08-18 | SAR 55,70 | -%1,59 | SAR 56,70 | SAR 56,70 | SAR 55,60 | 24,70K |
| 2026-08-17 | SAR 56,60 | -%0,61 | SAR 56,70 | SAR 57,60 | SAR 56,15 | 32,50K |
| 2026-08-16 | SAR 56,95 | %0,00 | SAR 56,95 | SAR 56,95 | SAR 56,95 | 0 |
| 2026-08-13 | SAR 56,95 | -%0,44 | SAR 57,20 | SAR 57,25 | SAR 56,40 | 24,45K |
| 2026-08-12 | SAR 57,20 | +%0,09 | SAR 57,15 | SAR 57,30 | SAR 56,60 | 18,83K |
| 2026-08-11 | SAR 57,15 | +%0,88 | SAR 56,60 | SAR 57,15 | SAR 56,20 | 19,84K |
| 2026-08-10 | SAR 56,65 | -%0,79 | SAR 57,00 | SAR 57,50 | SAR 56,40 | 17,99K |
| 2026-08-09 | SAR 57,10 | +%0,26 | SAR 57,25 | SAR 57,60 | SAR 56,65 | 45,65K |
| 2026-08-06 | SAR 56,95 | +%0,09 | SAR 56,90 | SAR 57,30 | SAR 56,00 | 23,23K |
| 2026-08-05 | SAR 56,90 | -%0,18 | SAR 57,50 | SAR 57,50 | SAR 56,35 | 16,36K |
| 2026-08-04 | SAR 57,00 | +%0,18 | SAR 57,25 | SAR 58,40 | SAR 56,80 | 89,35K |
| 2026-08-03 | SAR 56,90 | +%0,98 | SAR 56,35 | SAR 57,45 | SAR 56,00 | 30,18K |
| 2026-08-02 | SAR 56,35 | -%1,14 | SAR 55,40 | SAR 57,00 | SAR 55,10 | 40,53K |
| 2026-07-30 | SAR 57,00 | -%0,26 | SAR 57,20 | SAR 57,55 | SAR 56,50 | 39,71K |
| 2026-07-29 | SAR 57,15 | -%0,87 | SAR 57,60 | SAR 58,00 | SAR 56,60 | 49,87K |
| 2026-07-28 | SAR 57,65 | -%1,28 | SAR 58,50 | SAR 58,50 | SAR 57,45 | 26,03K |
| 2026-07-27 | SAR 58,40 | -%0,51 | SAR 59,00 | SAR 59,40 | SAR 57,50 | 66,43K |
| 2026-07-26 | SAR 58,70 | +%0,43 | SAR 58,40 | SAR 58,70 | SAR 57,50 | 38,24K |
| 2026-07-23 | SAR 58,45 | +%2,54 | SAR 57,30 | SAR 58,60 | SAR 57,15 | 63,72K |
| 2026-07-22 | SAR 57,00 | +%1,06 | SAR 56,15 | SAR 57,00 | SAR 55,90 | 11,97K |
| 2026-07-21 | SAR 56,40 | +%1,44 | SAR 55,30 | SAR 56,40 | SAR 55,00 | 24,31K |
| 2026-07-20 | SAR 55,60 | +%0,36 | SAR 55,40 | SAR 56,50 | SAR 55,00 | 17,13K |
| 2026-07-19 | SAR 55,40 | -%0,54 | SAR 55,70 | SAR 56,00 | SAR 54,95 | 15,04K |
| 2026-07-16 | SAR 55,70 | -%0,45 | SAR 55,90 | SAR 56,60 | SAR 55,40 | 20,94K |
| 2026-07-15 | SAR 55,95 | -%1,84 | SAR 57,00 | SAR 57,35 | SAR 55,65 | 29,23K |
| 2026-07-14 | SAR 57,00 | -%1,72 | SAR 58,00 | SAR 58,60 | SAR 56,65 | 32,47K |
| 2026-07-13 | SAR 58,00 | -%0,26 | SAR 58,95 | SAR 58,95 | SAR 57,25 | 56,41K |
| 2026-07-12 | SAR 58,15 | +%1,66 | SAR 57,20 | SAR 58,75 | SAR 56,60 | 88,54K |
| 2026-07-09 | SAR 57,20 | +%0,97 | SAR 55,60 | SAR 57,20 | SAR 55,40 | 50,72K |
| 2026-07-08 | SAR 56,65 | +%2,07 | SAR 55,30 | SAR 56,65 | SAR 54,90 | 43,92K |
| 2026-07-07 | SAR 55,50 | -%1,42 | SAR 56,25 | SAR 56,25 | SAR 55,40 | 15,34K |
| 2026-07-06 | SAR 56,30 | -%1,23 | SAR 57,00 | SAR 57,40 | SAR 55,90 | 48,99K |
| 2026-07-05 | SAR 57,00 | +%1,69 | SAR 56,10 | SAR 57,30 | SAR 55,90 | 95,04K |
| 2026-07-02 | SAR 56,05 | +%0,09 | SAR 55,95 | SAR 56,40 | SAR 55,50 | 47,85K |
| 2026-07-01 | SAR 56,00 | +%2,19 | SAR 54,80 | SAR 56,20 | SAR 54,65 | 83,67K |
| 2026-06-30 | SAR 54,80 | +%1,29 | SAR 54,00 | SAR 55,20 | SAR 53,80 | 74,52K |
| 2026-06-29 | SAR 54,10 | +%0,19 | SAR 53,95 | SAR 54,15 | SAR 53,00 | 20,29K |
| 2026-06-28 | SAR 54,00 | -%0,18 | SAR 54,25 | SAR 54,25 | SAR 53,55 | 28,26K |
| 2026-06-25 | SAR 54,10 | +%0,56 | SAR 53,50 | SAR 54,30 | SAR 53,05 | 44,98K |
| 2026-06-24 | SAR 53,80 | +%1,61 | SAR 52,20 | SAR 53,85 | SAR 52,20 | 41,85K |
| 2026-06-23 | SAR 52,95 | -%0,09 | SAR 52,65 | SAR 52,95 | SAR 52,30 | 35,78K |
| 2026-06-22 | SAR 53,00 | -%0,47 | SAR 53,25 | SAR 53,25 | SAR 52,50 | 47,42K |
| 2026-06-21 | SAR 53,25 | +%0,47 | SAR 53,00 | SAR 53,35 | SAR 52,75 | 24,62K |
| 2026-06-18 | SAR 53,00 | +%0,09 | SAR 52,95 | SAR 53,00 | SAR 52,70 | 11,02K |
| 2026-06-17 | SAR 52,95 | -%0,47 | SAR 53,15 | SAR 53,20 | SAR 52,70 | 15,70K |
| 2026-06-16 | SAR 53,20 | -%0,47 | SAR 53,45 | SAR 53,50 | SAR 52,85 | 11,76K |
| 2026-06-15 | SAR 53,45 | +%0,75 | SAR 53,05 | SAR 53,60 | SAR 53,05 | 20,62K |
| 2026-06-14 | SAR 53,05 | -%0,93 | SAR 52,80 | SAR 53,70 | SAR 52,65 | 25,85K |
| 2026-06-11 | SAR 53,55 | +%0,28 | SAR 53,30 | SAR 53,60 | SAR 51,25 | 15,00K |
| 2026-06-10 | SAR 53,40 | -%0,65 | SAR 53,80 | SAR 53,90 | SAR 53,10 | 20,37K |
| 2026-06-09 | SAR 53,75 | +%1,32 | SAR 53,05 | SAR 54,05 | SAR 53,05 | 23,52K |
| 2026-06-08 | SAR 53,05 | +%0,86 | SAR 52,55 | SAR 53,70 | SAR 52,10 | 27,41K |
| 2026-06-07 | SAR 52,60 | -%2,32 | SAR 53,10 | SAR 53,40 | SAR 52,60 | 25,56K |
| 2026-06-04 | SAR 53,85 | -%0,28 | SAR 53,25 | SAR 53,95 | SAR 53,25 | 22,25K |
| 2026-06-03 | SAR 54,00 | +%0,93 | SAR 53,50 | SAR 54,00 | SAR 52,50 | 51,02K |
| 2026-06-02 | SAR 53,50 | -%1,11 | SAR 54,10 | SAR 54,15 | SAR 53,10 | 17,17K |
| 2026-06-01 | SAR 54,10 | +%0,56 | SAR 53,80 | SAR 54,10 | SAR 53,60 | 29,14K |
| 2026-05-31 | SAR 53,80 | +%0,56 | SAR 53,50 | SAR 54,30 | SAR 53,40 | 11,34K |
| 2026-05-28 | SAR 53,50 | %0,00 | SAR 53,50 | SAR 53,50 | SAR 53,50 | 0 |
| 2026-05-27 | SAR 53,50 | %0,00 | SAR 53,50 | SAR 53,50 | SAR 53,50 | 0 |