First Milling Co. 2283
TADAWUL · Suudi Arabistan · Proses Endüstrileri
SAR 49,94+0,30 (+%0,60)
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 49,94 | +%0,60 | SAR 49,64 | SAR 50,15 | SAR 49,64 | 30,71K |
| 2026-09-30 | SAR 49,64 | -%0,12 | SAR 49,96 | SAR 50,15 | SAR 49,50 | 62,23K |
| 2026-09-29 | SAR 49,70 | -%1,19 | SAR 50,40 | SAR 50,50 | SAR 49,70 | 48,88K |
| 2026-09-28 | SAR 50,30 | -%0,98 | SAR 50,60 | SAR 50,90 | SAR 50,30 | 20,01K |
| 2026-09-27 | SAR 50,80 | +%1,09 | SAR 50,55 | SAR 50,85 | SAR 50,30 | 23,20K |
| 2026-09-24 | SAR 50,25 | -%1,18 | SAR 50,95 | SAR 51,00 | SAR 50,25 | 30,13K |
| 2026-09-22 | SAR 50,85 | -%0,29 | SAR 51,00 | SAR 51,00 | SAR 50,60 | 26,39K |
| 2026-09-21 | SAR 51,00 | +%0,10 | SAR 50,85 | SAR 51,35 | SAR 50,85 | 26,37K |
| 2026-09-20 | SAR 50,95 | -%0,88 | SAR 51,40 | SAR 51,40 | SAR 50,90 | 18,90K |
| 2026-09-17 | SAR 51,40 | -%1,15 | SAR 52,00 | SAR 52,00 | SAR 51,40 | 28,45K |
| 2026-09-16 | SAR 52,00 | +%0,39 | SAR 51,90 | SAR 52,35 | SAR 51,45 | 30,25K |
| 2026-09-15 | SAR 51,80 | +%0,58 | SAR 51,10 | SAR 52,60 | SAR 51,10 | 101,56K |
| 2026-09-14 | SAR 51,50 | +%0,98 | SAR 51,00 | SAR 51,60 | SAR 50,80 | 58,71K |
| 2026-09-13 | SAR 51,00 | -%1,07 | SAR 51,30 | SAR 51,30 | SAR 50,95 | 41,23K |
| 2026-09-10 | SAR 51,55 | +%0,88 | SAR 51,00 | SAR 51,80 | SAR 51,00 | 47,42K |
| 2026-09-09 | SAR 51,10 | -%0,49 | SAR 51,35 | SAR 51,40 | SAR 51,00 | 29,78K |
| 2026-09-08 | SAR 51,35 | -%0,19 | SAR 51,45 | SAR 51,45 | SAR 51,00 | 20,96K |
| 2026-09-07 | SAR 51,45 | -%0,58 | SAR 51,70 | SAR 51,90 | SAR 51,00 | 45,71K |
| 2026-09-06 | SAR 51,75 | %0,00 | SAR 51,70 | SAR 51,90 | SAR 51,65 | 22,26K |
| 2026-09-03 | SAR 51,75 | +%0,10 | SAR 51,70 | SAR 51,90 | SAR 51,65 | 22,26K |
| 2026-09-02 | SAR 51,70 | -%0,48 | SAR 52,05 | SAR 52,15 | SAR 51,70 | 56,00K |
| 2026-09-01 | SAR 51,95 | +%0,10 | SAR 52,10 | SAR 52,30 | SAR 51,75 | 45,49K |
| 2026-08-31 | SAR 51,90 | -%4,33 | SAR 52,10 | SAR 52,30 | SAR 51,65 | 168,18K |
| 2026-08-30 | SAR 54,25 | +%0,84 | SAR 54,00 | SAR 54,50 | SAR 53,80 | 215,62K |
| 2026-08-27 | SAR 53,80 | +%0,84 | SAR 53,50 | SAR 53,90 | SAR 53,30 | 92,84K |
| 2026-08-26 | SAR 53,35 | -%0,19 | SAR 53,45 | SAR 53,65 | SAR 53,05 | 45,91K |
| 2026-08-25 | SAR 53,45 | +%0,28 | SAR 53,15 | SAR 53,50 | SAR 53,00 | 79,53K |
| 2026-08-24 | SAR 53,30 | -%1,11 | SAR 53,90 | SAR 53,90 | SAR 53,15 | 72,17K |
| 2026-08-23 | SAR 53,90 | +%1,60 | SAR 53,05 | SAR 54,05 | SAR 53,05 | 91,23K |
| 2026-08-20 | SAR 53,05 | -%0,19 | SAR 53,00 | SAR 53,40 | SAR 53,00 | 11,90K |
| 2026-08-19 | SAR 53,15 | %0,00 | SAR 53,40 | SAR 53,40 | SAR 52,80 | 23,74K |
| 2026-08-18 | SAR 53,15 | +%0,47 | SAR 52,90 | SAR 53,30 | SAR 52,50 | 46,40K |
| 2026-08-17 | SAR 52,90 | +%0,67 | SAR 52,20 | SAR 52,90 | SAR 52,10 | 18,05K |
| 2026-08-16 | SAR 52,55 | %0,00 | SAR 52,55 | SAR 52,55 | SAR 52,55 | 0 |
| 2026-08-13 | SAR 52,55 | -%0,28 | SAR 52,75 | SAR 52,80 | SAR 52,35 | 18,76K |
| 2026-08-12 | SAR 52,70 | +%0,09 | SAR 52,70 | SAR 53,00 | SAR 52,50 | 21,98K |
| 2026-08-11 | SAR 52,65 | +%0,29 | SAR 52,80 | SAR 52,95 | SAR 52,50 | 32,63K |
| 2026-08-10 | SAR 52,50 | +%1,55 | SAR 51,75 | SAR 53,00 | SAR 51,20 | 78,38K |
| 2026-08-09 | SAR 51,70 | -%0,29 | SAR 51,80 | SAR 52,20 | SAR 51,15 | 34,44K |
| 2026-08-06 | SAR 51,85 | -%1,43 | SAR 52,85 | SAR 53,00 | SAR 51,55 | 63,18K |
| 2026-08-05 | SAR 52,60 | -%0,57 | SAR 51,80 | SAR 53,10 | SAR 51,20 | 243,89K |
| 2026-08-04 | SAR 52,90 | +%0,76 | SAR 52,80 | SAR 53,25 | SAR 52,40 | 194,35K |
| 2026-08-03 | SAR 52,50 | +%1,25 | SAR 51,95 | SAR 52,80 | SAR 51,65 | 62,82K |
| 2026-08-02 | SAR 51,85 | +%1,47 | SAR 51,60 | SAR 52,10 | SAR 51,10 | 80,78K |
| 2026-07-30 | SAR 51,10 | +%1,79 | SAR 50,95 | SAR 51,30 | SAR 50,00 | 81,65K |
| 2026-07-29 | SAR 50,20 | +%3,55 | SAR 50,00 | SAR 50,90 | SAR 49,26 | 152,74K |
| 2026-07-28 | SAR 48,48 | -%1,06 | SAR 49,00 | SAR 49,12 | SAR 48,20 | 70,17K |
| 2026-07-27 | SAR 49,00 | -%1,84 | SAR 50,20 | SAR 50,30 | SAR 48,32 | 99,55K |
| 2026-07-26 | SAR 49,92 | -%3,44 | SAR 51,30 | SAR 51,70 | SAR 49,22 | 138,89K |
| 2026-07-23 | SAR 51,70 | -%0,29 | SAR 52,05 | SAR 52,10 | SAR 50,65 | 85,35K |
| 2026-07-22 | SAR 51,85 | +%0,58 | SAR 51,60 | SAR 52,20 | SAR 51,60 | 7,49K |
| 2026-07-21 | SAR 51,55 | -%0,39 | SAR 51,65 | SAR 52,00 | SAR 51,50 | 16,33K |
| 2026-07-20 | SAR 51,75 | -%0,48 | SAR 51,80 | SAR 52,20 | SAR 51,70 | 28,48K |
| 2026-07-19 | SAR 52,00 | -%0,57 | SAR 52,15 | SAR 52,15 | SAR 51,65 | 25,95K |
| 2026-07-16 | SAR 52,30 | +%0,58 | SAR 52,20 | SAR 52,35 | SAR 52,05 | 14,68K |
| 2026-07-15 | SAR 52,00 | -%1,70 | SAR 52,90 | SAR 52,95 | SAR 51,95 | 35,15K |
| 2026-07-14 | SAR 52,90 | -%0,75 | SAR 52,50 | SAR 53,25 | SAR 52,50 | 65,85K |
| 2026-07-13 | SAR 53,30 | -%0,56 | SAR 53,90 | SAR 53,90 | SAR 53,05 | 19,41K |
| 2026-07-12 | SAR 53,60 | +%1,61 | SAR 52,75 | SAR 53,75 | SAR 52,45 | 43,48K |
| 2026-07-09 | SAR 52,75 | +%0,86 | SAR 52,30 | SAR 53,50 | SAR 52,20 | 53,15K |
| 2026-07-08 | SAR 52,30 | -%0,76 | SAR 52,35 | SAR 52,40 | SAR 51,60 | 59,41K |
| 2026-07-07 | SAR 52,70 | +%0,38 | SAR 52,50 | SAR 52,70 | SAR 51,30 | 123,49K |
| 2026-07-06 | SAR 52,50 | +%0,10 | SAR 52,85 | SAR 52,85 | SAR 52,00 | 45,73K |
| 2026-07-05 | SAR 52,45 | -%0,85 | SAR 52,30 | SAR 52,75 | SAR 51,80 | 35,84K |
| 2026-07-02 | SAR 52,90 | -%2,22 | SAR 54,05 | SAR 55,20 | SAR 52,80 | 50,12K |
| 2026-07-01 | SAR 54,10 | -%0,73 | SAR 55,00 | SAR 55,50 | SAR 54,00 | 53,20K |
| 2026-06-30 | SAR 54,50 | -%1,62 | SAR 55,40 | SAR 55,90 | SAR 54,50 | 93,96K |
| 2026-06-29 | SAR 55,40 | +%1,93 | SAR 54,30 | SAR 55,65 | SAR 53,60 | 189,08K |
| 2026-06-28 | SAR 54,35 | +%0,65 | SAR 53,50 | SAR 54,50 | SAR 53,15 | 93,83K |
| 2026-06-25 | SAR 54,00 | +%4,35 | SAR 51,75 | SAR 54,40 | SAR 51,65 | 309,42K |
| 2026-06-24 | SAR 51,75 | +%0,88 | SAR 51,20 | SAR 51,95 | SAR 51,20 | 97,17K |
| 2026-06-23 | SAR 51,30 | -%1,91 | SAR 52,15 | SAR 52,15 | SAR 51,30 | 70,03K |
| 2026-06-22 | SAR 52,30 | +%0,29 | SAR 52,15 | SAR 52,40 | SAR 51,90 | 55,99K |
| 2026-06-21 | SAR 52,15 | %0,00 | SAR 52,15 | SAR 52,60 | SAR 51,95 | 29,35K |
| 2026-06-18 | SAR 52,15 | -%0,95 | SAR 52,65 | SAR 52,65 | SAR 52,15 | 54,94K |
| 2026-06-17 | SAR 52,65 | +%0,86 | SAR 52,15 | SAR 52,70 | SAR 51,65 | 97,59K |
| 2026-06-16 | SAR 52,20 | -%0,57 | SAR 52,40 | SAR 52,70 | SAR 52,10 | 61,34K |
| 2026-06-15 | SAR 52,50 | +%0,96 | SAR 52,10 | SAR 52,75 | SAR 51,00 | 80,23K |
| 2026-06-14 | SAR 52,00 | -%0,19 | SAR 52,15 | SAR 52,65 | SAR 51,70 | 69,51K |
| 2026-06-11 | SAR 52,10 | +%1,76 | SAR 51,30 | SAR 52,10 | SAR 51,20 | 84,33K |
| 2026-06-10 | SAR 51,20 | -%0,49 | SAR 51,55 | SAR 51,70 | SAR 51,20 | 70,01K |
| 2026-06-09 | SAR 51,45 | -%1,06 | SAR 51,90 | SAR 52,05 | SAR 51,10 | 101,73K |
| 2026-06-08 | SAR 52,00 | -%0,57 | SAR 52,25 | SAR 52,90 | SAR 51,70 | 121,23K |
| 2026-06-07 | SAR 52,30 | -%0,38 | SAR 52,45 | SAR 52,50 | SAR 51,90 | 44,28K |
| 2026-06-04 | SAR 52,50 | -%0,57 | SAR 53,00 | SAR 53,00 | SAR 52,25 | 22,08K |
| 2026-06-03 | SAR 52,80 | +%1,34 | SAR 52,10 | SAR 53,20 | SAR 51,50 | 69,88K |
| 2026-06-02 | SAR 52,10 | -%1,88 | SAR 53,10 | SAR 53,60 | SAR 52,10 | 57,23K |
| 2026-06-01 | SAR 53,10 | +%2,12 | SAR 52,00 | SAR 53,90 | SAR 51,80 | 155,74K |
| 2026-05-31 | SAR 52,00 | +%0,29 | SAR 51,75 | SAR 52,70 | SAR 51,65 | 60,09K |
| 2026-05-28 | SAR 51,85 | %0,00 | SAR 51,85 | SAR 51,85 | SAR 51,85 | 0 |