Northern Region Cement Co. 3004
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 6,53+0,01 (+%0,15)
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 6,53 | +%0,15 | SAR 6,52 | SAR 6,55 | SAR 6,50 | 53,39K |
| 2026-09-30 | SAR 6,52 | %0,00 | SAR 6,52 | SAR 6,54 | SAR 6,50 | 106,56K |
| 2026-09-29 | SAR 6,52 | -%0,46 | SAR 6,53 | SAR 6,57 | SAR 6,52 | 129,32K |
| 2026-09-28 | SAR 6,55 | -%0,30 | SAR 6,55 | SAR 6,59 | SAR 6,53 | 215,87K |
| 2026-09-27 | SAR 6,57 | %0,00 | SAR 6,56 | SAR 6,60 | SAR 6,55 | 86,37K |
| 2026-09-24 | SAR 6,57 | -%0,15 | SAR 6,54 | SAR 6,59 | SAR 6,53 | 139,59K |
| 2026-09-22 | SAR 6,58 | %0,00 | SAR 6,59 | SAR 6,59 | SAR 6,55 | 132,29K |
| 2026-09-21 | SAR 6,58 | +%0,46 | SAR 6,55 | SAR 6,58 | SAR 6,54 | 106,97K |
| 2026-09-20 | SAR 6,55 | -%0,46 | SAR 6,60 | SAR 6,60 | SAR 6,53 | 206,34K |
| 2026-09-17 | SAR 6,58 | -%0,15 | SAR 6,61 | SAR 6,64 | SAR 6,58 | 183,88K |
| 2026-09-16 | SAR 6,59 | +%0,61 | SAR 6,54 | SAR 6,62 | SAR 6,54 | 173,62K |
| 2026-09-15 | SAR 6,55 | -%1,06 | SAR 6,59 | SAR 6,62 | SAR 6,53 | 395,42K |
| 2026-09-14 | SAR 6,62 | -%0,30 | SAR 6,64 | SAR 6,65 | SAR 6,60 | 149,15K |
| 2026-09-13 | SAR 6,64 | -%0,30 | SAR 6,65 | SAR 6,66 | SAR 6,61 | 273,72K |
| 2026-09-10 | SAR 6,66 | -%0,89 | SAR 6,70 | SAR 6,72 | SAR 6,65 | 308,59K |
| 2026-09-09 | SAR 6,72 | -%0,59 | SAR 6,77 | SAR 6,77 | SAR 6,70 | 270,42K |
| 2026-09-08 | SAR 6,76 | +%1,65 | SAR 6,65 | SAR 6,78 | SAR 6,63 | 616,39K |
| 2026-09-07 | SAR 6,65 | %0,00 | SAR 6,68 | SAR 6,70 | SAR 6,63 | 128,66K |
| 2026-09-06 | SAR 6,65 | %0,00 | SAR 6,65 | SAR 6,69 | SAR 6,65 | 135,78K |
| 2026-09-03 | SAR 6,65 | %0,00 | SAR 6,65 | SAR 6,69 | SAR 6,65 | 135,78K |
| 2026-09-02 | SAR 6,65 | -%0,75 | SAR 6,69 | SAR 6,69 | SAR 6,64 | 236,68K |
| 2026-09-01 | SAR 6,70 | +%0,60 | SAR 6,66 | SAR 6,70 | SAR 6,66 | 237,01K |
| 2026-08-31 | SAR 6,66 | -%1,91 | SAR 6,80 | SAR 6,80 | SAR 6,66 | 455,31K |
| 2026-08-30 | SAR 6,79 | -%5,43 | SAR 6,90 | SAR 6,98 | SAR 6,79 | 1,17M |
| 2026-08-27 | SAR 7,18 | +%0,70 | SAR 7,13 | SAR 7,19 | SAR 7,10 | 1,04M |
| 2026-08-26 | SAR 7,13 | +%0,42 | SAR 7,10 | SAR 7,15 | SAR 7,05 | 583,07K |
| 2026-08-25 | SAR 7,10 | +%0,57 | SAR 7,06 | SAR 7,12 | SAR 7,00 | 646,03K |
| 2026-08-24 | SAR 7,06 | +%6,49 | SAR 6,83 | SAR 7,09 | SAR 6,82 | 2,67M |
| 2026-08-23 | SAR 6,63 | %0,00 | SAR 6,60 | SAR 6,66 | SAR 6,59 | 219,09K |
| 2026-08-20 | SAR 6,63 | +%0,61 | SAR 6,58 | SAR 6,63 | SAR 6,57 | 167,41K |
| 2026-08-19 | SAR 6,59 | -%0,15 | SAR 6,60 | SAR 6,61 | SAR 6,51 | 353,38K |
| 2026-08-18 | SAR 6,60 | -%0,90 | SAR 6,64 | SAR 6,66 | SAR 6,56 | 491,20K |
| 2026-08-17 | SAR 6,66 | +%0,91 | SAR 6,61 | SAR 6,66 | SAR 6,61 | 127,83K |
| 2026-08-16 | SAR 6,60 | %0,00 | SAR 6,60 | SAR 6,60 | SAR 6,60 | 0 |
| 2026-08-13 | SAR 6,60 | -%0,15 | SAR 6,62 | SAR 6,65 | SAR 6,60 | 99,98K |
| 2026-08-12 | SAR 6,61 | +%0,15 | SAR 6,61 | SAR 6,65 | SAR 6,57 | 136,83K |
| 2026-08-11 | SAR 6,60 | +%0,15 | SAR 6,57 | SAR 6,65 | SAR 6,56 | 142,23K |
| 2026-08-10 | SAR 6,59 | -%0,60 | SAR 6,60 | SAR 6,65 | SAR 6,56 | 199,51K |
| 2026-08-09 | SAR 6,63 | +%1,53 | SAR 6,60 | SAR 6,76 | SAR 6,59 | 564,12K |
| 2026-08-06 | SAR 6,53 | -%0,31 | SAR 6,55 | SAR 6,58 | SAR 6,52 | 90,11K |
| 2026-08-05 | SAR 6,55 | +%0,15 | SAR 6,54 | SAR 6,58 | SAR 6,53 | 66,38K |
| 2026-08-04 | SAR 6,54 | +%1,08 | SAR 6,50 | SAR 6,58 | SAR 6,46 | 163,63K |
| 2026-08-03 | SAR 6,47 | +%0,47 | SAR 6,44 | SAR 6,47 | SAR 6,41 | 138,62K |
| 2026-08-02 | SAR 6,44 | +%0,62 | SAR 6,41 | SAR 6,45 | SAR 6,40 | 60,06K |
| 2026-07-30 | SAR 6,40 | -%0,31 | SAR 6,42 | SAR 6,49 | SAR 6,31 | 326,71K |
| 2026-07-29 | SAR 6,42 | -%1,23 | SAR 6,48 | SAR 6,51 | SAR 6,41 | 186,68K |
| 2026-07-28 | SAR 6,50 | -%0,61 | SAR 6,51 | SAR 6,53 | SAR 6,49 | 172,50K |
| 2026-07-27 | SAR 6,54 | -%0,30 | SAR 6,53 | SAR 6,55 | SAR 6,50 | 82,19K |
| 2026-07-26 | SAR 6,56 | +%0,15 | SAR 6,54 | SAR 6,56 | SAR 6,52 | 55,40K |
| 2026-07-23 | SAR 6,55 | -%0,15 | SAR 6,55 | SAR 6,57 | SAR 6,52 | 78,08K |
| 2026-07-22 | SAR 6,56 | +%0,15 | SAR 6,52 | SAR 6,57 | SAR 6,50 | 143,46K |
| 2026-07-21 | SAR 6,55 | %0,00 | SAR 6,53 | SAR 6,56 | SAR 6,51 | 90,50K |
| 2026-07-20 | SAR 6,55 | -%0,15 | SAR 6,56 | SAR 6,60 | SAR 6,53 | 85,04K |
| 2026-07-19 | SAR 6,56 | -%0,30 | SAR 6,64 | SAR 6,64 | SAR 6,53 | 73,70K |
| 2026-07-16 | SAR 6,58 | %0,00 | SAR 6,59 | SAR 6,61 | SAR 6,57 | 84,27K |
| 2026-07-15 | SAR 6,58 | -%0,60 | SAR 6,62 | SAR 6,64 | SAR 6,57 | 184,27K |
| 2026-07-14 | SAR 6,62 | -%0,30 | SAR 6,62 | SAR 6,72 | SAR 6,62 | 145,25K |
| 2026-07-13 | SAR 6,64 | -%0,15 | SAR 6,62 | SAR 6,66 | SAR 6,62 | 79,01K |
| 2026-07-12 | SAR 6,65 | %0,00 | SAR 6,66 | SAR 6,68 | SAR 6,62 | 178,41K |
| 2026-07-09 | SAR 6,65 | -%0,30 | SAR 6,69 | SAR 6,69 | SAR 6,64 | 160,41K |
| 2026-07-08 | SAR 6,67 | -%0,45 | SAR 6,70 | SAR 6,70 | SAR 6,66 | 80,68K |
| 2026-07-07 | SAR 6,70 | +%0,90 | SAR 6,65 | SAR 6,71 | SAR 6,65 | 115,88K |
| 2026-07-06 | SAR 6,64 | -%1,04 | SAR 6,69 | SAR 6,69 | SAR 6,63 | 307,25K |
| 2026-07-05 | SAR 6,71 | %0,00 | SAR 6,71 | SAR 6,72 | SAR 6,68 | 107,72K |
| 2026-07-02 | SAR 6,71 | -%0,45 | SAR 6,74 | SAR 6,75 | SAR 6,70 | 106,85K |
| 2026-07-01 | SAR 6,74 | +%0,15 | SAR 6,73 | SAR 6,79 | SAR 6,71 | 310,78K |
| 2026-06-30 | SAR 6,73 | +%0,60 | SAR 6,71 | SAR 6,74 | SAR 6,70 | 166,27K |
| 2026-06-29 | SAR 6,69 | -%0,30 | SAR 6,71 | SAR 6,74 | SAR 6,68 | 101,96K |
| 2026-06-28 | SAR 6,71 | -%0,74 | SAR 6,71 | SAR 6,74 | SAR 6,70 | 130,26K |
| 2026-06-25 | SAR 6,76 | +%0,15 | SAR 6,75 | SAR 6,76 | SAR 6,71 | 81,16K |
| 2026-06-24 | SAR 6,75 | +%0,30 | SAR 6,69 | SAR 6,76 | SAR 6,68 | 357,06K |
| 2026-06-23 | SAR 6,73 | -%1,46 | SAR 6,79 | SAR 6,79 | SAR 6,73 | 158,85K |
| 2026-06-22 | SAR 6,83 | -%0,73 | SAR 6,87 | SAR 6,87 | SAR 6,81 | 200,57K |
| 2026-06-21 | SAR 6,88 | -%0,29 | SAR 6,88 | SAR 6,90 | SAR 6,87 | 52,44K |
| 2026-06-18 | SAR 6,90 | -%0,14 | SAR 6,91 | SAR 6,91 | SAR 6,86 | 197,15K |
| 2026-06-17 | SAR 6,91 | -%0,14 | SAR 6,92 | SAR 6,92 | SAR 6,88 | 103,06K |
| 2026-06-16 | SAR 6,92 | +%0,29 | SAR 6,91 | SAR 6,94 | SAR 6,89 | 211,55K |
| 2026-06-15 | SAR 6,90 | +%0,29 | SAR 6,91 | SAR 6,93 | SAR 6,89 | 113,65K |
| 2026-06-14 | SAR 6,88 | -%0,29 | SAR 6,91 | SAR 6,92 | SAR 6,88 | 145,59K |
| 2026-06-11 | SAR 6,90 | %0,00 | SAR 6,90 | SAR 6,91 | SAR 6,86 | 63,59K |
| 2026-06-10 | SAR 6,90 | -%0,29 | SAR 6,96 | SAR 6,97 | SAR 6,87 | 140,44K |
| 2026-06-09 | SAR 6,92 | +%1,02 | SAR 6,86 | SAR 6,92 | SAR 6,86 | 86,95K |
| 2026-06-08 | SAR 6,85 | -%0,58 | SAR 6,90 | SAR 6,90 | SAR 6,81 | 181,17K |
| 2026-06-07 | SAR 6,89 | -%0,14 | SAR 6,94 | SAR 6,94 | SAR 6,86 | 89,17K |
| 2026-06-04 | SAR 6,90 | -%0,43 | SAR 6,91 | SAR 6,94 | SAR 6,89 | 136,84K |
| 2026-06-03 | SAR 6,93 | %0,00 | SAR 6,95 | SAR 6,95 | SAR 6,90 | 80,42K |
| 2026-06-02 | SAR 6,93 | +%0,14 | SAR 6,93 | SAR 6,96 | SAR 6,91 | 97,95K |
| 2026-06-01 | SAR 6,92 | -%0,72 | SAR 6,98 | SAR 6,99 | SAR 6,92 | 115,48K |
| 2026-05-31 | SAR 6,97 | +%0,43 | SAR 6,94 | SAR 6,99 | SAR 6,94 | 100,36K |
| 2026-05-28 | SAR 6,94 | %0,00 | SAR 6,94 | SAR 6,94 | SAR 6,94 | 0 |