Fourth Milling Company 2286
TADAWUL · Suudi Arabistan · Proses Endüstrileri
SAR 3,750,00 (%0,00)
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 3,75 | %0,00 | SAR 3,75 | SAR 3,80 | SAR 3,74 | 625,83K |
| 2026-09-30 | SAR 3,75 | -%0,27 | SAR 3,77 | SAR 3,78 | SAR 3,75 | 186,00K |
| 2026-09-29 | SAR 3,76 | -%1,05 | SAR 3,81 | SAR 3,82 | SAR 3,75 | 388,22K |
| 2026-09-28 | SAR 3,80 | -%0,52 | SAR 3,83 | SAR 3,84 | SAR 3,80 | 275,79K |
| 2026-09-27 | SAR 3,82 | +%0,26 | SAR 3,82 | SAR 3,83 | SAR 3,78 | 662,47K |
| 2026-09-24 | SAR 3,81 | -%1,04 | SAR 3,86 | SAR 3,87 | SAR 3,81 | 700,46K |
| 2026-09-22 | SAR 3,85 | -%0,77 | SAR 3,86 | SAR 3,88 | SAR 3,84 | 788,43K |
| 2026-09-21 | SAR 3,88 | +%0,52 | SAR 3,86 | SAR 3,88 | SAR 3,84 | 551,79K |
| 2026-09-20 | SAR 3,86 | -%2,03 | SAR 3,92 | SAR 3,92 | SAR 3,84 | 440,10K |
| 2026-09-17 | SAR 3,94 | +%0,25 | SAR 3,92 | SAR 3,95 | SAR 3,90 | 1,32M |
| 2026-09-16 | SAR 3,93 | +%0,26 | SAR 3,90 | SAR 3,94 | SAR 3,89 | 677,12K |
| 2026-09-15 | SAR 3,92 | -%1,01 | SAR 3,94 | SAR 3,98 | SAR 3,90 | 1,59M |
| 2026-09-14 | SAR 3,96 | -%0,25 | SAR 3,97 | SAR 3,98 | SAR 3,95 | 509,73K |
| 2026-09-13 | SAR 3,97 | -%0,50 | SAR 3,99 | SAR 3,99 | SAR 3,96 | 425,36K |
| 2026-09-10 | SAR 3,99 | -%0,75 | SAR 4,01 | SAR 4,01 | SAR 3,99 | 476,79K |
| 2026-09-09 | SAR 4,02 | +%0,50 | SAR 4,00 | SAR 4,02 | SAR 3,98 | 818,28K |
| 2026-09-08 | SAR 4,00 | -%0,25 | SAR 4,01 | SAR 4,02 | SAR 3,99 | 441,78K |
| 2026-09-07 | SAR 4,01 | -%0,50 | SAR 4,02 | SAR 4,04 | SAR 4,01 | 303,51K |
| 2026-09-06 | SAR 4,03 | %0,00 | SAR 4,03 | SAR 4,05 | SAR 3,99 | 1,60M |
| 2026-09-03 | SAR 4,03 | -%0,25 | SAR 4,03 | SAR 4,05 | SAR 3,99 | 1,60M |
| 2026-09-02 | SAR 4,04 | +%0,25 | SAR 4,03 | SAR 4,06 | SAR 4,01 | 1,13M |
| 2026-09-01 | SAR 4,03 | +%0,25 | SAR 4,00 | SAR 4,03 | SAR 3,98 | 1,09M |
| 2026-08-31 | SAR 4,02 | +%1,01 | SAR 3,98 | SAR 4,02 | SAR 3,96 | 1,15M |
| 2026-08-30 | SAR 3,98 | -%0,25 | SAR 3,99 | SAR 3,99 | SAR 3,97 | 438,62K |
| 2026-08-27 | SAR 3,99 | +%0,25 | SAR 3,99 | SAR 3,99 | SAR 3,97 | 447,21K |
| 2026-08-26 | SAR 3,98 | -%0,25 | SAR 4,00 | SAR 4,00 | SAR 3,96 | 561,81K |
| 2026-08-25 | SAR 3,99 | %0,00 | SAR 3,99 | SAR 4,00 | SAR 3,98 | 400,17K |
| 2026-08-24 | SAR 3,99 | -%0,50 | SAR 4,03 | SAR 4,03 | SAR 3,97 | 1,23M |
| 2026-08-23 | SAR 4,01 | -%2,20 | SAR 3,99 | SAR 4,01 | SAR 3,96 | 1,94M |
| 2026-08-20 | SAR 4,10 | +%0,49 | SAR 4,08 | SAR 4,11 | SAR 4,08 | 2,10M |
| 2026-08-19 | SAR 4,08 | -%0,24 | SAR 4,09 | SAR 4,10 | SAR 4,05 | 789,03K |
| 2026-08-18 | SAR 4,09 | +%0,25 | SAR 4,08 | SAR 4,10 | SAR 4,07 | 760,58K |
| 2026-08-17 | SAR 4,08 | +%1,49 | SAR 4,05 | SAR 4,08 | SAR 4,03 | 765,79K |
| 2026-08-16 | SAR 4,02 | %0,00 | SAR 4,02 | SAR 4,02 | SAR 4,02 | 0 |
| 2026-08-13 | SAR 4,02 | %0,00 | SAR 4,01 | SAR 4,04 | SAR 4,00 | 618,69K |
| 2026-08-12 | SAR 4,02 | +%0,25 | SAR 4,01 | SAR 4,03 | SAR 4,00 | 245,87K |
| 2026-08-11 | SAR 4,01 | -%0,74 | SAR 4,03 | SAR 4,04 | SAR 4,00 | 757,62K |
| 2026-08-10 | SAR 4,04 | +%0,25 | SAR 4,03 | SAR 4,07 | SAR 4,01 | 830,14K |
| 2026-08-09 | SAR 4,03 | +%1,26 | SAR 4,00 | SAR 4,04 | SAR 3,99 | 625,25K |
| 2026-08-06 | SAR 3,98 | -%0,75 | SAR 4,01 | SAR 4,04 | SAR 3,97 | 851,18K |
| 2026-08-05 | SAR 4,01 | -%0,50 | SAR 4,03 | SAR 4,05 | SAR 3,99 | 1,10M |
| 2026-08-04 | SAR 4,03 | +%0,50 | SAR 4,03 | SAR 4,04 | SAR 4,00 | 1,15M |
| 2026-08-03 | SAR 4,01 | +%1,78 | SAR 3,95 | SAR 4,02 | SAR 3,92 | 1,16M |
| 2026-08-02 | SAR 3,94 | %0,00 | SAR 3,97 | SAR 3,99 | SAR 3,91 | 1,34M |
| 2026-07-30 | SAR 3,94 | +%2,34 | SAR 3,91 | SAR 4,02 | SAR 3,91 | 3,30M |
| 2026-07-29 | SAR 3,85 | +%0,79 | SAR 3,83 | SAR 3,88 | SAR 3,80 | 1,56M |
| 2026-07-28 | SAR 3,82 | -%1,29 | SAR 3,86 | SAR 3,89 | SAR 3,82 | 1,13M |
| 2026-07-27 | SAR 3,87 | +%0,78 | SAR 3,85 | SAR 3,89 | SAR 3,83 | 853,45K |
| 2026-07-26 | SAR 3,84 | -%3,27 | SAR 3,97 | SAR 3,99 | SAR 3,80 | 1,56M |
| 2026-07-23 | SAR 3,97 | -%2,70 | SAR 4,06 | SAR 4,08 | SAR 3,93 | 1,63M |
| 2026-07-22 | SAR 4,08 | %0,00 | SAR 4,06 | SAR 4,09 | SAR 4,06 | 160,90K |
| 2026-07-21 | SAR 4,08 | %0,00 | SAR 4,08 | SAR 4,08 | SAR 4,05 | 304,85K |
| 2026-07-20 | SAR 4,08 | %0,00 | SAR 4,07 | SAR 4,10 | SAR 4,05 | 388,59K |
| 2026-07-19 | SAR 4,08 | -%0,97 | SAR 4,10 | SAR 4,11 | SAR 4,07 | 199,13K |
| 2026-07-16 | SAR 4,12 | +%0,98 | SAR 4,08 | SAR 4,12 | SAR 4,08 | 247,28K |
| 2026-07-15 | SAR 4,08 | -%2,16 | SAR 4,17 | SAR 4,18 | SAR 4,08 | 667,88K |
| 2026-07-14 | SAR 4,17 | +%0,97 | SAR 4,11 | SAR 4,17 | SAR 4,10 | 773,34K |
| 2026-07-13 | SAR 4,13 | +%1,47 | SAR 4,07 | SAR 4,13 | SAR 4,04 | 683,23K |
| 2026-07-12 | SAR 4,07 | -%0,25 | SAR 4,07 | SAR 4,09 | SAR 4,06 | 124,44K |
| 2026-07-09 | SAR 4,08 | -%0,73 | SAR 4,08 | SAR 4,11 | SAR 4,07 | 466,06K |
| 2026-07-08 | SAR 4,11 | -%0,24 | SAR 4,11 | SAR 4,11 | SAR 4,07 | 597,69K |
| 2026-07-07 | SAR 4,12 | %0,00 | SAR 4,11 | SAR 4,13 | SAR 4,08 | 634,63K |
| 2026-07-06 | SAR 4,12 | %0,00 | SAR 4,13 | SAR 4,14 | SAR 4,10 | 620,23K |
| 2026-07-05 | SAR 4,12 | -%2,14 | SAR 4,17 | SAR 4,18 | SAR 4,11 | 507,69K |
| 2026-07-02 | SAR 4,21 | %0,00 | SAR 4,21 | SAR 4,21 | SAR 4,16 | 597,98K |
| 2026-07-01 | SAR 4,21 | +%1,20 | SAR 4,18 | SAR 4,21 | SAR 4,16 | 551,77K |
| 2026-06-30 | SAR 4,16 | -%0,72 | SAR 4,22 | SAR 4,22 | SAR 4,16 | 531,70K |
| 2026-06-29 | SAR 4,19 | +%0,48 | SAR 4,17 | SAR 4,20 | SAR 4,12 | 797,80K |
| 2026-06-28 | SAR 4,17 | -%2,11 | SAR 4,25 | SAR 4,26 | SAR 4,17 | 1,03M |
| 2026-06-25 | SAR 4,26 | -%1,84 | SAR 4,32 | SAR 4,32 | SAR 4,25 | 615,32K |
| 2026-06-24 | SAR 4,34 | +%1,64 | SAR 4,24 | SAR 4,35 | SAR 4,24 | 2,01M |
| 2026-06-23 | SAR 4,27 | %0,00 | SAR 4,25 | SAR 4,27 | SAR 4,23 | 694,01K |
| 2026-06-22 | SAR 4,27 | -%0,47 | SAR 4,25 | SAR 4,27 | SAR 4,23 | 715,32K |
| 2026-06-21 | SAR 4,29 | +%0,23 | SAR 4,28 | SAR 4,29 | SAR 4,23 | 528,05K |
| 2026-06-18 | SAR 4,28 | +%0,23 | SAR 4,26 | SAR 4,30 | SAR 4,26 | 316,93K |
| 2026-06-17 | SAR 4,27 | -%0,47 | SAR 4,28 | SAR 4,31 | SAR 4,23 | 965,29K |
| 2026-06-16 | SAR 4,29 | %0,00 | SAR 4,28 | SAR 4,29 | SAR 4,25 | 1,09M |
| 2026-06-15 | SAR 4,29 | +%0,94 | SAR 4,25 | SAR 4,30 | SAR 4,24 | 846,84K |
| 2026-06-14 | SAR 4,25 | -%1,85 | SAR 4,31 | SAR 4,35 | SAR 4,20 | 874,53K |
| 2026-06-11 | SAR 4,33 | +%0,93 | SAR 4,27 | SAR 4,33 | SAR 4,26 | 1,22M |
| 2026-06-10 | SAR 4,29 | +%1,66 | SAR 4,23 | SAR 4,29 | SAR 4,22 | 732,78K |
| 2026-06-09 | SAR 4,22 | -%0,47 | SAR 4,25 | SAR 4,30 | SAR 4,22 | 1,54M |
| 2026-06-08 | SAR 4,24 | -%0,70 | SAR 4,25 | SAR 4,33 | SAR 4,22 | 1,79M |
| 2026-06-07 | SAR 4,27 | -%0,70 | SAR 4,36 | SAR 4,36 | SAR 4,22 | 1,69M |
| 2026-06-04 | SAR 4,30 | +%0,94 | SAR 4,26 | SAR 4,33 | SAR 4,23 | 2,28M |
| 2026-06-03 | SAR 4,26 | +%1,91 | SAR 4,17 | SAR 4,42 | SAR 4,12 | 7,94M |
| 2026-06-02 | SAR 4,18 | +%1,21 | SAR 4,13 | SAR 4,18 | SAR 4,13 | 931,30K |
| 2026-06-01 | SAR 4,13 | +%0,24 | SAR 4,11 | SAR 4,17 | SAR 4,08 | 1,72M |
| 2026-05-31 | SAR 4,12 | -%0,48 | SAR 4,14 | SAR 4,14 | SAR 4,09 | 365,16K |
| 2026-05-28 | SAR 4,14 | %0,00 | SAR 4,14 | SAR 4,14 | SAR 4,14 | 0 |