Ades Holding Company 2382
TADAWUL · Suudi Arabistan · Endüstriyel Hizmetler
SAR 16,88-0,05 (-%0,30)
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 16,88 | -%0,30 | SAR 16,95 | SAR 17,04 | SAR 16,58 | 1,21M |
| 2026-09-30 | SAR 16,93 | +%3,87 | SAR 16,32 | SAR 16,96 | SAR 16,31 | 1,84M |
| 2026-09-29 | SAR 16,30 | -%0,43 | SAR 16,37 | SAR 16,55 | SAR 16,04 | 1,31M |
| 2026-09-28 | SAR 16,37 | +%0,12 | SAR 16,37 | SAR 16,74 | SAR 16,36 |
| 1,63M |
| 2026-09-27 | SAR 16,35 | -%0,30 | SAR 16,40 | SAR 16,71 | SAR 16,28 | 1,56M |
| 2026-09-24 | SAR 16,40 | -%2,38 | SAR 16,86 | SAR 16,86 | SAR 16,34 | 1,96M |
| 2026-09-22 | SAR 16,80 | -%0,06 | SAR 17,35 | SAR 17,35 | SAR 16,72 | 2,20M |
| 2026-09-21 | SAR 16,81 | -%1,29 | SAR 17,00 | SAR 17,00 | SAR 16,60 | 909,14K |
| 2026-09-20 | SAR 17,03 | +%0,29 | SAR 16,90 | SAR 17,06 | SAR 16,78 | 488,22K |
| 2026-09-17 | SAR 16,98 | +%0,24 | SAR 16,88 | SAR 17,10 | SAR 16,80 | 1,80M |
| 2026-09-16 | SAR 16,94 | -%0,06 | SAR 16,81 | SAR 16,95 | SAR 16,77 | 1,05M |
| 2026-09-15 | SAR 16,95 | -%3,47 | SAR 17,56 | SAR 17,56 | SAR 16,88 | 1,61M |
| 2026-09-14 | SAR 17,56 | -%1,62 | SAR 17,85 | SAR 17,85 | SAR 17,46 | 1,45M |
| 2026-09-13 | SAR 17,85 | -%0,78 | SAR 17,86 | SAR 17,91 | SAR 17,79 | 651,43K |
| 2026-09-10 | SAR 17,99 | +%2,04 | SAR 17,56 | SAR 18,20 | SAR 17,56 | 2,04M |
| 2026-09-09 | SAR 17,63 | +%0,57 | SAR 17,56 | SAR 17,64 | SAR 17,49 | 621,17K |
| 2026-09-08 | SAR 17,53 | -%0,74 | SAR 17,66 | SAR 17,66 | SAR 17,40 | 1,33M |
| 2026-09-07 | SAR 17,66 | -%0,90 | SAR 17,99 | SAR 17,99 | SAR 17,55 | 1,39M |
| 2026-09-06 | SAR 17,82 | %0,00 | SAR 17,80 | SAR 17,90 | SAR 17,76 | 566,85K |
| 2026-09-03 | SAR 17,82 | +%0,11 | SAR 17,80 | SAR 17,90 | SAR 17,76 | 566,85K |
| 2026-09-02 | SAR 17,80 | -%1,55 | SAR 18,01 | SAR 18,01 | SAR 17,80 | 1,15M |
| 2026-09-01 | SAR 18,08 | -%1,47 | SAR 18,35 | SAR 18,35 | SAR 18,00 | 1,12M |
| 2026-08-31 | SAR 18,35 | +%1,05 | SAR 18,20 | SAR 18,43 | SAR 18,02 | 2,12M |
| 2026-08-30 | SAR 18,16 | -%0,87 | SAR 18,34 | SAR 18,39 | SAR 18,11 | 600,75K |
| 2026-08-27 | SAR 18,32 | -%1,61 | SAR 18,48 | SAR 18,60 | SAR 18,31 | 1,35M |
| 2026-08-26 | SAR 18,62 | -%3,02 | SAR 19,10 | SAR 19,20 | SAR 18,50 | 1,91M |
| 2026-08-25 | SAR 19,20 | -%0,36 | SAR 19,30 | SAR 19,44 | SAR 19,15 | 1,89M |
| 2026-08-24 | SAR 19,27 | +%1,64 | SAR 18,95 | SAR 19,50 | SAR 18,92 | 2,51M |
| 2026-08-23 | SAR 18,96 | +%1,34 | SAR 18,65 | SAR 18,99 | SAR 18,65 | 587,15K |
| 2026-08-20 | SAR 18,71 | +%0,75 | SAR 18,77 | SAR 18,88 | SAR 18,65 | 584,55K |
| 2026-08-19 | SAR 18,57 | -%1,75 | SAR 18,90 | SAR 19,10 | SAR 18,48 | 954,94K |
| 2026-08-18 | SAR 18,90 | +%2,16 | SAR 18,50 | SAR 19,05 | SAR 18,50 | 3,27M |
| 2026-08-17 | SAR 18,50 | +%2,27 | SAR 18,55 | SAR 18,62 | SAR 18,44 | 894,42K |
| 2026-08-16 | SAR 18,09 | %0,00 | SAR 18,09 | SAR 18,09 | SAR 18,09 | 0 |
| 2026-08-13 | SAR 18,09 | -%0,88 | SAR 18,23 | SAR 18,35 | SAR 17,92 | 3,82M |
| 2026-08-12 | SAR 18,25 | +%0,39 | SAR 18,18 | SAR 18,78 | SAR 17,89 | 2,75M |
| 2026-08-11 | SAR 18,18 | +%3,47 | SAR 17,92 | SAR 18,55 | SAR 17,90 | 2,33M |
| 2026-08-10 | SAR 17,57 | +%0,11 | SAR 17,59 | SAR 17,80 | SAR 17,31 | 1,49M |
| 2026-08-09 | SAR 17,55 | -%0,79 | SAR 17,72 | SAR 17,84 | SAR 17,50 | 484,59K |
| 2026-08-06 | SAR 17,69 | -%3,07 | SAR 18,25 | SAR 18,25 | SAR 17,68 | 1,19M |
| 2026-08-05 | SAR 18,25 | -%0,16 | SAR 18,20 | SAR 18,42 | SAR 18,10 | 962,49K |
| 2026-08-04 | SAR 18,28 | +%4,16 | SAR 17,55 | SAR 18,43 | SAR 17,54 | 3,51M |
| 2026-08-03 | SAR 17,55 | +%2,33 | SAR 17,20 | SAR 17,56 | SAR 17,08 | 1,62M |
| 2026-08-02 | SAR 17,15 | +%3,06 | SAR 16,68 | SAR 17,29 | SAR 16,67 | 513,95K |
| 2026-07-30 | SAR 16,64 | -%0,78 | SAR 16,79 | SAR 16,87 | SAR 16,55 | 990,61K |
| 2026-07-29 | SAR 16,77 | -%2,39 | SAR 17,13 | SAR 17,17 | SAR 16,68 | 1,35M |
| 2026-07-28 | SAR 17,18 | -%4,24 | SAR 17,93 | SAR 17,93 | SAR 17,18 | 1,21M |
| 2026-07-27 | SAR 17,94 | -%0,33 | SAR 18,01 | SAR 18,23 | SAR 17,87 | 985,77K |
| 2026-07-26 | SAR 18,00 | %0,00 | SAR 18,16 | SAR 18,24 | SAR 17,96 | 467,76K |
| 2026-07-23 | SAR 18,00 | +%0,73 | SAR 17,89 | SAR 18,17 | SAR 17,83 | 1,20M |
| 2026-07-22 | SAR 17,87 | +%0,06 | SAR 17,84 | SAR 17,96 | SAR 17,73 | 659,04K |
| 2026-07-21 | SAR 17,86 | -%0,06 | SAR 17,87 | SAR 17,89 | SAR 17,71 | 724,62K |
| 2026-07-20 | SAR 17,87 | -%1,54 | SAR 18,16 | SAR 18,17 | SAR 17,81 | 1,06M |
| 2026-07-19 | SAR 18,15 | -%1,94 | SAR 18,75 | SAR 18,75 | SAR 18,14 | 585,80K |
| 2026-07-16 | SAR 18,51 | -%1,33 | SAR 19,08 | SAR 19,33 | SAR 18,50 | 2,09M |
| 2026-07-15 | SAR 18,76 | +%0,48 | SAR 18,68 | SAR 19,14 | SAR 18,68 | 2,20M |
| 2026-07-14 | SAR 18,67 | -%0,90 | SAR 18,84 | SAR 19,26 | SAR 18,65 | 829,51K |
| 2026-07-13 | SAR 18,84 | -%1,77 | SAR 19,04 | SAR 19,11 | SAR 18,84 | 700,73K |
| 2026-07-12 | SAR 19,18 | -%0,52 | SAR 19,10 | SAR 19,35 | SAR 19,10 | 395,02K |
| 2026-07-09 | SAR 19,28 | +%0,10 | SAR 19,20 | SAR 19,56 | SAR 19,08 | 1,61M |
| 2026-07-08 | SAR 19,26 | -%0,10 | SAR 19,25 | SAR 19,39 | SAR 19,02 | 1,05M |
| 2026-07-07 | SAR 19,28 | -%0,36 | SAR 19,35 | SAR 19,35 | SAR 18,96 | 2,32M |
| 2026-07-06 | SAR 19,35 | +%1,84 | SAR 19,05 | SAR 19,49 | SAR 19,05 | 2,54M |
| 2026-07-05 | SAR 19,00 | +%0,69 | SAR 18,96 | SAR 19,06 | SAR 18,75 | 1,14M |
| 2026-07-02 | SAR 18,87 | +%0,37 | SAR 18,76 | SAR 18,95 | SAR 18,70 | 1,21M |
| 2026-07-01 | SAR 18,80 | +%0,97 | SAR 18,64 | SAR 19,00 | SAR 18,64 | 985,11K |
| 2026-06-30 | SAR 18,62 | +%0,81 | SAR 18,37 | SAR 18,81 | SAR 18,27 | 1,19M |
| 2026-06-29 | SAR 18,47 | -%0,75 | SAR 18,55 | SAR 18,61 | SAR 18,29 | 1,15M |
| 2026-06-28 | SAR 18,61 | -%0,69 | SAR 18,74 | SAR 18,74 | SAR 18,50 | 482,18K |
| 2026-06-25 | SAR 18,74 | +%0,43 | SAR 18,70 | SAR 18,90 | SAR 18,48 | 1,50M |
| 2026-06-24 | SAR 18,66 | +%2,53 | SAR 18,34 | SAR 18,94 | SAR 18,25 | 2,60M |
| 2026-06-23 | SAR 18,20 | -%2,57 | SAR 18,55 | SAR 18,67 | SAR 18,12 | 1,43M |
| 2026-06-22 | SAR 18,68 | +%0,76 | SAR 18,54 | SAR 18,74 | SAR 18,48 | 837,70K |
| 2026-06-21 | SAR 18,54 | +%0,54 | SAR 18,47 | SAR 18,92 | SAR 18,35 | 1,41M |
| 2026-06-18 | SAR 18,44 | +%0,11 | SAR 18,43 | SAR 18,61 | SAR 18,09 | 2,57M |
| 2026-06-17 | SAR 18,42 | -%0,65 | SAR 18,55 | SAR 18,70 | SAR 18,37 | 1,46M |
| 2026-06-16 | SAR 18,54 | -%1,12 | SAR 18,71 | SAR 18,75 | SAR 18,54 | 1,54M |
| 2026-06-15 | SAR 18,75 | -%3,85 | SAR 19,51 | SAR 19,52 | SAR 18,73 | 3,31M |
| 2026-06-14 | SAR 19,50 | -%0,36 | SAR 19,56 | SAR 19,69 | SAR 19,45 | 819,53K |
| 2026-06-11 | SAR 19,57 | +%0,82 | SAR 19,42 | SAR 19,80 | SAR 19,37 | 2,20M |
| 2026-06-10 | SAR 19,41 | +%0,52 | SAR 19,60 | SAR 19,82 | SAR 19,35 | 2,93M |
| 2026-06-09 | SAR 19,31 | +%1,79 | SAR 19,80 | SAR 19,87 | SAR 19,17 | 5,22M |
| 2026-06-08 | SAR 18,97 | -%0,68 | SAR 19,10 | SAR 19,18 | SAR 18,93 | 1,27M |
| 2026-06-07 | SAR 19,10 | -%1,34 | SAR 19,25 | SAR 19,33 | SAR 19,02 | 697,73K |
| 2026-06-04 | SAR 19,36 | +%0,78 | SAR 19,21 | SAR 19,50 | SAR 19,15 | 1,07M |
| 2026-06-03 | SAR 19,21 | -%2,68 | SAR 19,68 | SAR 19,72 | SAR 19,21 | 839,53K |
| 2026-06-02 | SAR 19,74 | +%3,68 | SAR 19,01 | SAR 19,82 | SAR 19,01 | 1,91M |
| 2026-06-01 | SAR 19,04 | -%0,78 | SAR 19,20 | SAR 19,39 | SAR 18,96 | 1,48M |
| 2026-05-31 | SAR 19,19 | -%2,49 | SAR 19,52 | SAR 19,59 | SAR 19,19 | 942,86K |
| 2026-05-28 | SAR 19,68 | %0,00 | SAR 19,68 | SAR 19,68 | SAR 19,68 | 0 |