City Cement Co. 3003
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 10,08+0,01 (+%0,10)
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 10,07 | +%0,20 | SAR 10,07 | SAR 10,12 | SAR 10,06 | 182,55K |
| 2026-09-29 | SAR 10,05 | -%0,79 | SAR 10,18 | SAR 10,18 | SAR 10,05 | 213,90K |
| 2026-09-28 | SAR 10,13 | -%0,88 | SAR 10,22 | SAR 10,22 | SAR 10,08 | 315,26K |
| 2026-09-27 | SAR 10,22 | +%1,09 | SAR 10,11 | SAR 10,23 | SAR 10,07 |
| 242,05K |
| 2026-09-24 | SAR 10,11 | -%0,20 | SAR 10,11 | SAR 10,14 | SAR 10,10 | 118,56K |
| 2026-09-22 | SAR 10,13 | +%0,70 | SAR 10,08 | SAR 10,18 | SAR 10,06 | 113,94K |
| 2026-09-21 | SAR 10,06 | -%0,59 | SAR 10,12 | SAR 10,14 | SAR 10,06 | 193,72K |
| 2026-09-20 | SAR 10,12 | +%0,10 | SAR 10,10 | SAR 10,13 | SAR 10,08 | 113,64K |
| 2026-09-17 | SAR 10,11 | -%0,20 | SAR 10,13 | SAR 10,17 | SAR 10,11 | 97,57K |
| 2026-09-16 | SAR 10,13 | +%0,30 | SAR 10,12 | SAR 10,19 | SAR 10,10 | 207,99K |
| 2026-09-15 | SAR 10,10 | -%0,79 | SAR 10,19 | SAR 10,19 | SAR 10,10 | 330,43K |
| 2026-09-14 | SAR 10,18 | -%0,29 | SAR 10,24 | SAR 10,24 | SAR 10,15 | 175,16K |
| 2026-09-13 | SAR 10,21 | -%0,20 | SAR 10,25 | SAR 10,25 | SAR 10,15 | 233,55K |
| 2026-09-10 | SAR 10,23 | -%0,20 | SAR 10,31 | SAR 10,31 | SAR 10,20 | 251,40K |
| 2026-09-09 | SAR 10,25 | -%0,39 | SAR 10,30 | SAR 10,33 | SAR 10,25 | 282,35K |
| 2026-09-08 | SAR 10,29 | -%0,29 | SAR 10,32 | SAR 10,40 | SAR 10,27 | 781,93K |
| 2026-09-07 | SAR 10,32 | +%0,58 | SAR 10,37 | SAR 10,37 | SAR 10,26 | 323,14K |
| 2026-09-06 | SAR 10,26 | %0,00 | SAR 10,22 | SAR 10,28 | SAR 10,22 | 186,22K |
| 2026-09-03 | SAR 10,26 | +%0,59 | SAR 10,22 | SAR 10,28 | SAR 10,22 | 186,22K |
| 2026-09-02 | SAR 10,20 | -%0,10 | SAR 10,23 | SAR 10,23 | SAR 10,18 | 415,51K |
| 2026-09-01 | SAR 10,21 | %0,00 | SAR 10,24 | SAR 10,26 | SAR 10,21 | 264,58K |
| 2026-08-31 | SAR 10,21 | -%0,68 | SAR 10,28 | SAR 10,28 | SAR 10,21 | 314,39K |
| 2026-08-30 | SAR 10,28 | -%0,10 | SAR 10,31 | SAR 10,32 | SAR 10,26 | 360,49K |
| 2026-08-27 | SAR 10,29 | +%0,98 | SAR 10,21 | SAR 10,33 | SAR 10,19 | 310,18K |
| 2026-08-26 | SAR 10,19 | -%0,49 | SAR 10,24 | SAR 10,30 | SAR 10,19 | 583,87K |
| 2026-08-25 | SAR 10,24 | %0,00 | SAR 10,26 | SAR 10,27 | SAR 10,18 | 367,30K |
| 2026-08-24 | SAR 10,24 | +%0,20 | SAR 10,20 | SAR 10,32 | SAR 10,18 | 621,28K |
| 2026-08-23 | SAR 10,22 | +%0,69 | SAR 10,18 | SAR 10,24 | SAR 10,17 | 232,92K |
| 2026-08-20 | SAR 10,15 | +%0,59 | SAR 10,09 | SAR 10,18 | SAR 10,09 | 504,58K |
| 2026-08-19 | SAR 10,09 | +%0,60 | SAR 10,06 | SAR 10,14 | SAR 10,04 | 515,82K |
| 2026-08-18 | SAR 10,03 | %0,00 | SAR 10,06 | SAR 10,11 | SAR 10,02 | 583,71K |
| 2026-08-17 | SAR 10,03 | -%2,62 | SAR 10,10 | SAR 10,12 | SAR 9,99 | 856,16K |
| 2026-08-16 | SAR 10,30 | %0,00 | SAR 10,30 | SAR 10,30 | SAR 10,30 | 0 |
| 2026-08-13 | SAR 10,30 | %0,00 | SAR 10,30 | SAR 10,35 | SAR 10,25 | 787,53K |
| 2026-08-12 | SAR 10,30 | -%1,15 | SAR 10,39 | SAR 10,40 | SAR 10,26 | 904,06K |
| 2026-08-11 | SAR 10,42 | -%0,10 | SAR 10,43 | SAR 10,55 | SAR 10,38 | 833,57K |
| 2026-08-10 | SAR 10,43 | +%1,66 | SAR 10,26 | SAR 10,44 | SAR 10,21 | 800,97K |
| 2026-08-09 | SAR 10,26 | +%1,08 | SAR 10,17 | SAR 10,29 | SAR 10,14 | 1,29M |
| 2026-08-06 | SAR 10,15 | -%0,39 | SAR 10,20 | SAR 10,20 | SAR 10,11 | 640,27K |
| 2026-08-05 | SAR 10,19 | +%0,39 | SAR 10,15 | SAR 10,26 | SAR 10,15 | 479,40K |
| 2026-08-04 | SAR 10,15 | -%0,29 | SAR 10,22 | SAR 10,23 | SAR 10,12 | 838,55K |
| 2026-08-03 | SAR 10,18 | +%0,79 | SAR 10,14 | SAR 10,19 | SAR 10,10 | 591,57K |
| 2026-08-02 | SAR 10,10 | +%0,10 | SAR 10,06 | SAR 10,22 | SAR 10,06 | 621,20K |
| 2026-07-30 | SAR 10,09 | -%0,49 | SAR 10,15 | SAR 10,20 | SAR 10,08 | 492,70K |
| 2026-07-29 | SAR 10,14 | -%0,69 | SAR 10,22 | SAR 10,23 | SAR 10,08 | 736,75K |
| 2026-07-28 | SAR 10,21 | -%1,35 | SAR 10,36 | SAR 10,36 | SAR 10,20 | 638,26K |
| 2026-07-27 | SAR 10,35 | -%0,96 | SAR 10,45 | SAR 10,45 | SAR 10,26 | 641,31K |
| 2026-07-26 | SAR 10,45 | %0,00 | SAR 10,44 | SAR 10,53 | SAR 10,35 | 899,35K |
| 2026-07-23 | SAR 10,45 | +%0,10 | SAR 10,45 | SAR 10,45 | SAR 10,32 | 368,59K |
| 2026-07-22 | SAR 10,44 | +%1,06 | SAR 10,33 | SAR 10,45 | SAR 10,33 | 413,27K |
| 2026-07-21 | SAR 10,33 | +%0,78 | SAR 10,27 | SAR 10,43 | SAR 10,23 | 632,35K |
| 2026-07-20 | SAR 10,25 | -%2,38 | SAR 10,50 | SAR 10,50 | SAR 10,25 | 847,41K |
| 2026-07-19 | SAR 10,50 | -%0,47 | SAR 10,55 | SAR 10,55 | SAR 10,43 | 382,16K |
| 2026-07-16 | SAR 10,55 | +%0,38 | SAR 10,52 | SAR 10,61 | SAR 10,49 | 610,05K |
| 2026-07-15 | SAR 10,51 | +%0,29 | SAR 10,50 | SAR 10,66 | SAR 10,49 | 493,75K |
| 2026-07-14 | SAR 10,48 | -%2,51 | SAR 10,75 | SAR 10,75 | SAR 10,46 | 1,99M |
| 2026-07-13 | SAR 10,75 | -%1,74 | SAR 10,96 | SAR 10,96 | SAR 10,75 | 1,15M |
| 2026-07-12 | SAR 10,94 | -%0,36 | SAR 10,98 | SAR 11,00 | SAR 10,93 | 479,28K |
| 2026-07-09 | SAR 10,98 | -%0,18 | SAR 11,00 | SAR 11,02 | SAR 10,92 | 536,35K |
| 2026-07-08 | SAR 11,00 | -%0,72 | SAR 11,07 | SAR 11,08 | SAR 10,98 | 614,58K |
| 2026-07-07 | SAR 11,08 | -%0,18 | SAR 11,12 | SAR 11,12 | SAR 11,07 | 779,76K |
| 2026-07-06 | SAR 11,10 | -%0,72 | SAR 11,22 | SAR 11,22 | SAR 11,09 | 457,86K |
| 2026-07-05 | SAR 11,18 | -%0,62 | SAR 11,32 | SAR 11,32 | SAR 11,17 | 367,33K |
| 2026-07-02 | SAR 11,25 | -%0,44 | SAR 11,30 | SAR 11,32 | SAR 11,25 | 267,46K |
| 2026-07-01 | SAR 11,30 | +%0,18 | SAR 11,37 | SAR 11,40 | SAR 11,25 | 495,26K |
| 2026-06-30 | SAR 11,28 | +%0,18 | SAR 11,27 | SAR 11,38 | SAR 11,25 | 229,95K |
| 2026-06-29 | SAR 11,26 | -%0,18 | SAR 11,29 | SAR 11,29 | SAR 11,16 | 632,85K |
| 2026-06-28 | SAR 11,28 | -%0,27 | SAR 11,35 | SAR 11,35 | SAR 11,26 | 463,87K |
| 2026-06-25 | SAR 11,31 | -%0,44 | SAR 11,36 | SAR 11,37 | SAR 11,30 | 735,58K |
| 2026-06-24 | SAR 11,36 | +%1,16 | SAR 11,23 | SAR 11,44 | SAR 11,23 | 1,17M |
| 2026-06-23 | SAR 11,23 | -%1,66 | SAR 11,42 | SAR 11,42 | SAR 11,23 | 805,92K |
| 2026-06-22 | SAR 11,42 | -%0,87 | SAR 11,53 | SAR 11,53 | SAR 11,38 | 481,76K |
| 2026-06-21 | SAR 11,52 | -%0,26 | SAR 11,56 | SAR 11,56 | SAR 11,49 | 551,15K |
| 2026-06-18 | SAR 11,55 | -%1,95 | SAR 11,78 | SAR 11,78 | SAR 11,51 | 1,17M |
| 2026-06-17 | SAR 11,78 | -%0,51 | SAR 11,84 | SAR 11,84 | SAR 11,75 | 1,49M |
| 2026-06-16 | SAR 11,84 | -%0,34 | SAR 11,93 | SAR 11,95 | SAR 11,80 | 829,36K |
| 2026-06-15 | SAR 11,88 | +%1,63 | SAR 11,74 | SAR 11,97 | SAR 11,74 | 1,26M |
| 2026-06-14 | SAR 11,69 | +%0,43 | SAR 11,74 | SAR 11,76 | SAR 11,67 | 508,75K |
| 2026-06-11 | SAR 11,64 | -%0,51 | SAR 11,72 | SAR 11,73 | SAR 11,62 | 533,86K |
| 2026-06-10 | SAR 11,70 | -%0,76 | SAR 11,78 | SAR 11,78 | SAR 11,65 | 1,14M |
| 2026-06-09 | SAR 11,79 | -%0,92 | SAR 11,91 | SAR 12,01 | SAR 11,74 | 1,36M |
| 2026-06-08 | SAR 11,90 | -%0,92 | SAR 12,00 | SAR 12,01 | SAR 11,88 | 1,25M |
| 2026-06-07 | SAR 12,01 | +%0,17 | SAR 11,99 | SAR 12,09 | SAR 11,95 | 570,58K |
| 2026-06-04 | SAR 11,99 | -%0,66 | SAR 12,09 | SAR 12,09 | SAR 11,97 | 1,03M |
| 2026-06-03 | SAR 12,07 | -%0,58 | SAR 12,12 | SAR 12,18 | SAR 12,06 | 644,09K |
| 2026-06-02 | SAR 12,14 | -%0,49 | SAR 12,20 | SAR 12,24 | SAR 12,10 | 386,47K |
| 2026-06-01 | SAR 12,20 | %0,00 | SAR 12,20 | SAR 12,23 | SAR 12,16 | 278,98K |
| 2026-05-31 | SAR 12,20 | +%0,08 | SAR 12,20 | SAR 12,25 | SAR 12,18 | 147,40K |
| 2026-05-28 | SAR 12,19 | %0,00 | SAR 12,19 | SAR 12,19 | SAR 12,19 | 0 |
| 2026-05-27 | SAR 12,19 | %0,00 | SAR 12,19 | SAR 12,19 | SAR 12,19 | 0 |