Arabian Drilling Co. 2381
TADAWUL · Suudi Arabistan · Endüstriyel Hizmetler
SAR 96,25-3,50 (-%3,51)
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 96,25 | -%3,51 | SAR 99,85 | SAR 99,85 | SAR 95,65 | 130,62K |
| 2026-09-30 | SAR 99,75 | +%4,23 | SAR 96,00 | SAR 101,00 | SAR 95,85 | 450,82K |
| 2026-09-29 | SAR 95,70 | +%4,59 | SAR 93,30 | SAR 95,75 | SAR 93,00 | 253,90K |
| 2026-09-28 | SAR 91,50 | -%1,08 | SAR 92,50 | SAR 92,95 | SAR 91,50 |
| 31,41K |
| 2026-09-27 | SAR 92,50 | +%0,65 | SAR 91,70 | SAR 93,00 | SAR 91,50 | 34,46K |
| 2026-09-24 | SAR 91,90 | -%2,34 | SAR 93,60 | SAR 94,15 | SAR 91,85 | 72,63K |
| 2026-09-22 | SAR 94,10 | -%0,11 | SAR 94,20 | SAR 95,00 | SAR 93,35 | 40,62K |
| 2026-09-21 | SAR 94,20 | +%1,40 | SAR 93,45 | SAR 94,40 | SAR 92,90 | 84,56K |
| 2026-09-20 | SAR 92,90 | -%0,43 | SAR 93,25 | SAR 94,15 | SAR 92,35 | 45,24K |
| 2026-09-17 | SAR 93,30 | +%0,32 | SAR 93,00 | SAR 94,25 | SAR 92,75 | 59,41K |
| 2026-09-16 | SAR 93,00 | -%0,85 | SAR 93,80 | SAR 94,90 | SAR 93,00 | 78,57K |
| 2026-09-15 | SAR 93,80 | -%2,65 | SAR 96,50 | SAR 96,50 | SAR 93,55 | 79,81K |
| 2026-09-14 | SAR 96,35 | +%2,99 | SAR 94,10 | SAR 96,80 | SAR 94,10 | 186,74K |
| 2026-09-13 | SAR 93,55 | -%2,96 | SAR 95,40 | SAR 95,60 | SAR 92,70 | 112,70K |
| 2026-09-10 | SAR 96,40 | %0,00 | SAR 96,60 | SAR 96,95 | SAR 96,05 | 58,47K |
| 2026-09-09 | SAR 96,40 | +%0,36 | SAR 96,00 | SAR 97,25 | SAR 95,90 | 72,91K |
| 2026-09-08 | SAR 96,05 | %0,00 | SAR 96,10 | SAR 96,20 | SAR 95,60 | 45,17K |
| 2026-09-07 | SAR 96,05 | %0,00 | SAR 97,50 | SAR 97,50 | SAR 95,90 | 62,46K |
| 2026-09-06 | SAR 96,05 | %0,00 | SAR 95,35 | SAR 96,55 | SAR 95,35 | 81,77K |
| 2026-09-03 | SAR 96,05 | +%0,47 | SAR 95,35 | SAR 96,55 | SAR 95,35 | 81,77K |
| 2026-09-02 | SAR 95,60 | -%1,90 | SAR 97,45 | SAR 97,65 | SAR 95,40 | 74,82K |
| 2026-09-01 | SAR 97,45 | +%2,69 | SAR 95,10 | SAR 97,85 | SAR 94,90 | 192,45K |
| 2026-08-31 | SAR 94,90 | +%0,96 | SAR 96,10 | SAR 98,40 | SAR 94,25 | 391,38K |
| 2026-08-30 | SAR 94,00 | +%0,53 | SAR 93,50 | SAR 95,50 | SAR 93,50 | 168,09K |
| 2026-08-27 | SAR 93,50 | +%0,32 | SAR 93,25 | SAR 94,20 | SAR 92,70 | 262,65K |
| 2026-08-26 | SAR 93,20 | +%1,86 | SAR 91,50 | SAR 93,20 | SAR 91,15 | 252,69K |
| 2026-08-25 | SAR 91,50 | +%1,67 | SAR 90,35 | SAR 91,80 | SAR 89,90 | 170,34K |
| 2026-08-24 | SAR 90,00 | +%1,98 | SAR 88,60 | SAR 90,25 | SAR 88,15 | 97,18K |
| 2026-08-23 | SAR 88,25 | +%1,55 | SAR 86,70 | SAR 88,70 | SAR 86,70 | 51,26K |
| 2026-08-20 | SAR 86,90 | -%0,11 | SAR 87,00 | SAR 87,80 | SAR 86,85 | 48,92K |
| 2026-08-19 | SAR 87,00 | -%0,46 | SAR 87,40 | SAR 87,40 | SAR 85,70 | 78,46K |
| 2026-08-18 | SAR 87,40 | -%0,11 | SAR 87,30 | SAR 89,80 | SAR 87,10 | 150,30K |
| 2026-08-17 | SAR 87,50 | -%1,30 | SAR 87,15 | SAR 88,65 | SAR 87,15 | 50,36K |
| 2026-08-16 | SAR 88,65 | %0,00 | SAR 88,65 | SAR 88,65 | SAR 88,65 | 0 |
| 2026-08-13 | SAR 88,65 | -%0,67 | SAR 91,00 | SAR 91,00 | SAR 88,00 | 67,56K |
| 2026-08-12 | SAR 89,25 | +%0,39 | SAR 89,15 | SAR 92,00 | SAR 88,40 | 198,90K |
| 2026-08-11 | SAR 88,90 | +%2,54 | SAR 86,20 | SAR 89,60 | SAR 84,75 | 388,46K |
| 2026-08-10 | SAR 86,70 | +%4,96 | SAR 81,00 | SAR 87,70 | SAR 79,85 | 371,44K |
| 2026-08-09 | SAR 82,60 | +%1,10 | SAR 81,65 | SAR 83,45 | SAR 81,10 | 103,48K |
| 2026-08-06 | SAR 81,70 | -%0,97 | SAR 82,30 | SAR 82,40 | SAR 81,10 | 54,12K |
| 2026-08-05 | SAR 82,50 | %0,00 | SAR 82,50 | SAR 83,00 | SAR 82,25 | 49,38K |
| 2026-08-04 | SAR 82,50 | -%0,24 | SAR 82,75 | SAR 83,50 | SAR 82,40 | 61,52K |
| 2026-08-03 | SAR 82,70 | +%0,79 | SAR 82,05 | SAR 83,25 | SAR 81,15 | 84,46K |
| 2026-08-02 | SAR 82,05 | +%1,67 | SAR 80,70 | SAR 82,45 | SAR 80,00 | 48,97K |
| 2026-07-30 | SAR 80,70 | -%1,77 | SAR 82,20 | SAR 82,20 | SAR 79,65 | 91,26K |
| 2026-07-29 | SAR 82,15 | +%0,80 | SAR 81,40 | SAR 83,00 | SAR 78,50 | 204,69K |
| 2026-07-28 | SAR 81,50 | -%5,73 | SAR 86,45 | SAR 86,60 | SAR 81,25 | 158,56K |
| 2026-07-27 | SAR 86,45 | -%3,94 | SAR 89,40 | SAR 90,00 | SAR 86,10 | 113,11K |
| 2026-07-26 | SAR 90,00 | %0,00 | SAR 90,00 | SAR 90,70 | SAR 89,70 | 58,18K |
| 2026-07-23 | SAR 90,00 | +%1,69 | SAR 88,50 | SAR 91,10 | SAR 88,40 | 76,26K |
| 2026-07-22 | SAR 88,50 | -%0,34 | SAR 88,50 | SAR 89,40 | SAR 87,90 | 109,20K |
| 2026-07-21 | SAR 88,80 | +%0,51 | SAR 88,35 | SAR 89,25 | SAR 88,30 | 41,21K |
| 2026-07-20 | SAR 88,35 | -%0,56 | SAR 88,15 | SAR 89,05 | SAR 87,85 | 110,14K |
| 2026-07-19 | SAR 88,85 | -%0,56 | SAR 88,05 | SAR 89,45 | SAR 88,05 | 58,23K |
| 2026-07-16 | SAR 89,35 | -%0,17 | SAR 89,40 | SAR 90,15 | SAR 88,55 | 69,73K |
| 2026-07-15 | SAR 89,50 | -%2,56 | SAR 91,90 | SAR 92,45 | SAR 89,50 | 111,50K |
| 2026-07-14 | SAR 91,85 | -%0,16 | SAR 92,00 | SAR 92,65 | SAR 91,45 | 97,21K |
| 2026-07-13 | SAR 92,00 | -%0,33 | SAR 92,25 | SAR 92,35 | SAR 91,30 | 89,54K |
| 2026-07-12 | SAR 92,30 | +%0,82 | SAR 92,20 | SAR 93,60 | SAR 92,05 | 157,69K |
| 2026-07-09 | SAR 91,55 | -%0,27 | SAR 91,35 | SAR 92,50 | SAR 90,95 | 68,72K |
| 2026-07-08 | SAR 91,80 | -%0,33 | SAR 91,80 | SAR 92,50 | SAR 91,00 | 59,22K |
| 2026-07-07 | SAR 92,10 | +%0,11 | SAR 91,50 | SAR 92,25 | SAR 91,15 | 72,12K |
| 2026-07-06 | SAR 92,00 | %0,00 | SAR 91,50 | SAR 92,25 | SAR 91,40 | 33,69K |
| 2026-07-05 | SAR 92,00 | +%0,60 | SAR 91,40 | SAR 93,00 | SAR 91,05 | 66,32K |
| 2026-07-02 | SAR 91,45 | +%0,05 | SAR 92,00 | SAR 92,00 | SAR 90,95 | 43,14K |
| 2026-07-01 | SAR 91,40 | +%0,94 | SAR 90,55 | SAR 92,20 | SAR 90,50 | 85,83K |
| 2026-06-30 | SAR 90,55 | -%1,42 | SAR 90,80 | SAR 91,50 | SAR 90,15 | 129,81K |
| 2026-06-29 | SAR 91,85 | +%0,11 | SAR 91,75 | SAR 91,90 | SAR 90,85 | 62,08K |
| 2026-06-28 | SAR 91,75 | -%0,05 | SAR 91,80 | SAR 92,60 | SAR 91,50 | 61,53K |
| 2026-06-25 | SAR 91,80 | -%1,66 | SAR 93,15 | SAR 93,45 | SAR 91,80 | 101,03K |
| 2026-06-24 | SAR 93,35 | -%1,01 | SAR 94,40 | SAR 94,65 | SAR 92,90 | 191,03K |
| 2026-06-23 | SAR 94,30 | +%0,21 | SAR 94,10 | SAR 95,35 | SAR 94,10 | 97,27K |
| 2026-06-22 | SAR 94,10 | -%0,53 | SAR 94,70 | SAR 95,00 | SAR 93,70 | 136,30K |
| 2026-06-21 | SAR 94,60 | +%0,91 | SAR 93,95 | SAR 96,35 | SAR 93,95 | 230,10K |
| 2026-06-18 | SAR 93,75 | +%1,52 | SAR 92,55 | SAR 94,00 | SAR 92,55 | 169,94K |
| 2026-06-17 | SAR 92,35 | +%0,05 | SAR 92,20 | SAR 92,95 | SAR 91,30 | 123,84K |
| 2026-06-16 | SAR 92,30 | -%0,54 | SAR 92,80 | SAR 93,20 | SAR 92,10 | 121,57K |
| 2026-06-15 | SAR 92,80 | %0,00 | SAR 93,40 | SAR 93,90 | SAR 92,40 | 218,67K |
| 2026-06-14 | SAR 92,80 | +%3,23 | SAR 90,20 | SAR 93,25 | SAR 90,20 | 231,55K |
| 2026-06-11 | SAR 89,90 | +%0,33 | SAR 89,70 | SAR 90,50 | SAR 88,80 | 92,18K |
| 2026-06-10 | SAR 89,60 | -%0,11 | SAR 89,50 | SAR 90,80 | SAR 88,35 | 114,28K |
| 2026-06-09 | SAR 89,70 | -%0,83 | SAR 90,80 | SAR 91,55 | SAR 89,30 | 166,81K |
| 2026-06-08 | SAR 90,45 | +%0,28 | SAR 88,80 | SAR 90,90 | SAR 88,40 | 164,97K |
| 2026-06-07 | SAR 90,20 | +%2,97 | SAR 87,00 | SAR 90,40 | SAR 86,50 | 365,84K |
| 2026-06-04 | SAR 87,60 | +%0,57 | SAR 87,10 | SAR 88,30 | SAR 86,85 | 83,72K |
| 2026-06-03 | SAR 87,10 | -%0,46 | SAR 87,50 | SAR 87,75 | SAR 86,35 | 111,11K |
| 2026-06-02 | SAR 87,50 | +%0,11 | SAR 87,00 | SAR 87,95 | SAR 86,40 | 162,00K |
| 2026-06-01 | SAR 87,40 | -%1,58 | SAR 88,40 | SAR 88,60 | SAR 87,35 | 105,22K |
| 2026-05-31 | SAR 88,80 | +%1,95 | SAR 87,10 | SAR 88,80 | SAR 87,00 | 59,54K |
| 2026-05-28 | SAR 87,10 | %0,00 | SAR 87,10 | SAR 87,10 | SAR 87,10 | 0 |