Arabian Cement Co. 3010
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 19,56-0,20 (-%1,01)
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 19,56 | -%1,01 | SAR 19,80 | SAR 19,80 | SAR 19,54 | 187,88K |
| 2026-09-30 | SAR 19,76 | -%1,20 | SAR 20,20 | SAR 20,20 | SAR 19,53 | 190,63K |
| 2026-09-29 | SAR 20,00 | -%1,53 | SAR 20,31 | SAR 20,35 | SAR 19,90 | 153,94K |
| 2026-09-28 | SAR 20,31 | -%1,88 | SAR 20,75 | SAR 20,75 | SAR 20,30 |
| 202,49K |
| 2026-09-27 | SAR 20,70 | +%0,49 | SAR 20,60 | SAR 20,72 | SAR 20,50 | 125,64K |
| 2026-09-24 | SAR 20,60 | -%0,58 | SAR 20,72 | SAR 20,73 | SAR 20,60 | 51,47K |
| 2026-09-22 | SAR 20,72 | +%0,63 | SAR 20,68 | SAR 20,75 | SAR 20,50 | 96,97K |
| 2026-09-21 | SAR 20,59 | -%0,05 | SAR 20,60 | SAR 20,73 | SAR 20,56 | 76,87K |
| 2026-09-20 | SAR 20,60 | -%0,39 | SAR 20,66 | SAR 20,68 | SAR 20,60 | 101,04K |
| 2026-09-17 | SAR 20,68 | -%2,04 | SAR 21,06 | SAR 21,10 | SAR 20,68 | 262,32K |
| 2026-09-16 | SAR 21,11 | -%2,22 | SAR 21,52 | SAR 21,54 | SAR 21,09 | 128,99K |
| 2026-09-15 | SAR 21,59 | -%0,14 | SAR 21,62 | SAR 21,64 | SAR 21,50 | 134,23K |
| 2026-09-14 | SAR 21,62 | +%0,14 | SAR 21,56 | SAR 21,69 | SAR 21,55 | 219,24K |
| 2026-09-13 | SAR 21,59 | -%0,28 | SAR 21,60 | SAR 21,68 | SAR 21,53 | 152,83K |
| 2026-09-10 | SAR 21,65 | +%0,14 | SAR 21,62 | SAR 21,74 | SAR 21,61 | 97,44K |
| 2026-09-09 | SAR 21,62 | -%0,32 | SAR 21,63 | SAR 21,67 | SAR 21,60 | 73,36K |
| 2026-09-08 | SAR 21,69 | +%0,23 | SAR 21,58 | SAR 21,69 | SAR 21,50 | 47,44K |
| 2026-09-07 | SAR 21,64 | -%0,37 | SAR 21,69 | SAR 21,71 | SAR 21,52 | 66,56K |
| 2026-09-06 | SAR 21,72 | %0,00 | SAR 21,66 | SAR 21,72 | SAR 21,61 | 38,66K |
| 2026-09-03 | SAR 21,72 | +%0,14 | SAR 21,66 | SAR 21,72 | SAR 21,61 | 38,66K |
| 2026-09-02 | SAR 21,69 | -%0,18 | SAR 21,60 | SAR 21,69 | SAR 21,59 | 50,54K |
| 2026-09-01 | SAR 21,73 | +%1,07 | SAR 22,05 | SAR 22,09 | SAR 21,60 | 232,02K |
| 2026-08-31 | SAR 21,50 | -%1,60 | SAR 21,80 | SAR 21,87 | SAR 21,50 | 305,23K |
| 2026-08-30 | SAR 21,85 | +%0,14 | SAR 21,92 | SAR 21,92 | SAR 21,76 | 106,89K |
| 2026-08-27 | SAR 21,82 | +%0,23 | SAR 21,80 | SAR 21,90 | SAR 21,80 | 130,64K |
| 2026-08-26 | SAR 21,77 | -%0,23 | SAR 21,75 | SAR 21,88 | SAR 21,75 | 40,52K |
| 2026-08-25 | SAR 21,82 | -%0,37 | SAR 21,88 | SAR 21,91 | SAR 21,80 | 69,12K |
| 2026-08-24 | SAR 21,90 | +%0,41 | SAR 21,81 | SAR 21,97 | SAR 21,56 | 131,13K |
| 2026-08-23 | SAR 21,81 | +%0,32 | SAR 21,72 | SAR 21,84 | SAR 21,72 | 105,99K |
| 2026-08-20 | SAR 21,74 | -%0,82 | SAR 21,93 | SAR 21,93 | SAR 21,58 | 256,29K |
| 2026-08-19 | SAR 21,92 | +%0,69 | SAR 21,70 | SAR 21,92 | SAR 21,54 | 153,71K |
| 2026-08-18 | SAR 21,77 | +%0,60 | SAR 21,60 | SAR 21,80 | SAR 21,52 | 212,82K |
| 2026-08-17 | SAR 21,64 | -%2,13 | SAR 21,52 | SAR 22,24 | SAR 21,52 | 376,58K |
| 2026-08-16 | SAR 22,11 | %0,00 | SAR 22,11 | SAR 22,11 | SAR 22,11 | 0 |
| 2026-08-13 | SAR 22,11 | -%0,41 | SAR 22,11 | SAR 22,24 | SAR 22,01 | 119,17K |
| 2026-08-12 | SAR 22,20 | +%0,45 | SAR 22,08 | SAR 22,22 | SAR 22,07 | 69,58K |
| 2026-08-11 | SAR 22,10 | -%0,72 | SAR 22,24 | SAR 22,24 | SAR 22,08 | 192,70K |
| 2026-08-10 | SAR 22,26 | +%0,18 | SAR 22,22 | SAR 22,32 | SAR 22,08 | 122,39K |
| 2026-08-09 | SAR 22,22 | -%0,98 | SAR 22,40 | SAR 22,47 | SAR 22,18 | 88,57K |
| 2026-08-06 | SAR 22,44 | -%0,53 | SAR 22,50 | SAR 22,58 | SAR 22,34 | 115,97K |
| 2026-08-05 | SAR 22,56 | +%0,80 | SAR 22,49 | SAR 22,63 | SAR 22,35 | 202,48K |
| 2026-08-04 | SAR 22,38 | +%0,67 | SAR 22,23 | SAR 22,38 | SAR 22,14 | 228,67K |
| 2026-08-03 | SAR 22,23 | +%0,91 | SAR 22,14 | SAR 22,23 | SAR 21,89 | 234,51K |
| 2026-08-02 | SAR 22,03 | -%0,45 | SAR 22,19 | SAR 22,19 | SAR 21,95 | 194,42K |
| 2026-07-30 | SAR 22,13 | +%1,19 | SAR 21,84 | SAR 22,13 | SAR 21,84 | 126,40K |
| 2026-07-29 | SAR 21,87 | -%1,26 | SAR 22,09 | SAR 22,09 | SAR 21,85 | 154,26K |
| 2026-07-28 | SAR 22,15 | +%0,18 | SAR 22,10 | SAR 22,18 | SAR 22,00 | 193,32K |
| 2026-07-27 | SAR 22,11 | -%5,87 | SAR 23,00 | SAR 23,00 | SAR 21,86 | 1,12M |
| 2026-07-26 | SAR 23,49 | +%0,82 | SAR 23,14 | SAR 23,60 | SAR 23,14 | 143,11K |
| 2026-07-23 | SAR 23,30 | +%0,39 | SAR 23,28 | SAR 23,42 | SAR 23,12 | 107,56K |
| 2026-07-22 | SAR 23,21 | +%0,56 | SAR 23,04 | SAR 23,27 | SAR 23,04 | 56,02K |
| 2026-07-21 | SAR 23,08 | -%0,39 | SAR 23,26 | SAR 23,28 | SAR 23,05 | 74,94K |
| 2026-07-20 | SAR 23,17 | -%0,69 | SAR 23,50 | SAR 23,50 | SAR 23,13 | 70,07K |
| 2026-07-19 | SAR 23,33 | -%0,30 | SAR 23,40 | SAR 23,40 | SAR 23,18 | 94,08K |
| 2026-07-16 | SAR 23,40 | +%0,69 | SAR 23,23 | SAR 23,50 | SAR 23,23 | 257,17K |
| 2026-07-15 | SAR 23,24 | -%0,13 | SAR 23,29 | SAR 23,43 | SAR 23,20 | 123,80K |
| 2026-07-14 | SAR 23,27 | +%0,43 | SAR 23,12 | SAR 23,40 | SAR 23,10 | 137,88K |
| 2026-07-13 | SAR 23,17 | +%0,52 | SAR 23,05 | SAR 23,40 | SAR 23,05 | 132,91K |
| 2026-07-12 | SAR 23,05 | +%0,44 | SAR 22,95 | SAR 23,10 | SAR 22,88 | 84,81K |
| 2026-07-09 | SAR 22,95 | %0,00 | SAR 23,03 | SAR 23,03 | SAR 22,91 | 61,48K |
| 2026-07-08 | SAR 22,95 | -%0,22 | SAR 22,98 | SAR 23,03 | SAR 22,92 | 66,43K |
| 2026-07-07 | SAR 23,00 | +%0,66 | SAR 22,85 | SAR 23,00 | SAR 22,84 | 78,45K |
| 2026-07-06 | SAR 22,85 | -%0,31 | SAR 22,96 | SAR 22,96 | SAR 22,78 | 107,47K |
| 2026-07-05 | SAR 22,92 | -%0,22 | SAR 22,97 | SAR 22,97 | SAR 22,87 | 36,27K |
| 2026-07-02 | SAR 22,97 | +%0,26 | SAR 22,91 | SAR 23,05 | SAR 22,86 | 55,10K |
| 2026-07-01 | SAR 22,91 | -%0,82 | SAR 23,10 | SAR 23,10 | SAR 22,86 | 131,11K |
| 2026-06-30 | SAR 23,10 | -%0,04 | SAR 23,09 | SAR 23,23 | SAR 22,88 | 193,13K |
| 2026-06-29 | SAR 23,11 | -%1,11 | SAR 23,35 | SAR 23,35 | SAR 22,90 | 169,71K |
| 2026-06-28 | SAR 23,37 | -%0,13 | SAR 23,29 | SAR 23,39 | SAR 23,00 | 62,95K |
| 2026-06-25 | SAR 23,40 | +%0,43 | SAR 23,30 | SAR 23,46 | SAR 23,22 | 126,85K |
| 2026-06-24 | SAR 23,30 | +%1,48 | SAR 22,96 | SAR 23,30 | SAR 22,95 | 95,88K |
| 2026-06-23 | SAR 22,96 | -%0,82 | SAR 23,05 | SAR 23,16 | SAR 22,94 | 202,60K |
| 2026-06-22 | SAR 23,15 | -%1,03 | SAR 23,49 | SAR 23,49 | SAR 23,10 | 120,94K |
| 2026-06-21 | SAR 23,39 | -%0,47 | SAR 23,30 | SAR 23,50 | SAR 23,30 | 50,74K |
| 2026-06-18 | SAR 23,50 | +%0,26 | SAR 23,44 | SAR 23,66 | SAR 23,30 | 173,29K |
| 2026-06-17 | SAR 23,44 | +%0,21 | SAR 23,35 | SAR 23,56 | SAR 23,30 | 39,43K |
| 2026-06-16 | SAR 23,39 | +%0,30 | SAR 23,45 | SAR 23,72 | SAR 23,30 | 107,63K |
| 2026-06-15 | SAR 23,32 | +%2,64 | SAR 22,67 | SAR 23,49 | SAR 22,67 | 344,92K |
| 2026-06-14 | SAR 22,72 | +%0,71 | SAR 22,76 | SAR 22,80 | SAR 22,58 | 128,14K |
| 2026-06-11 | SAR 22,56 | +%0,27 | SAR 22,50 | SAR 22,62 | SAR 22,47 | 74,22K |
| 2026-06-10 | SAR 22,50 | -%0,27 | SAR 22,55 | SAR 22,56 | SAR 22,44 | 210,46K |
| 2026-06-09 | SAR 22,56 | -%0,04 | SAR 22,60 | SAR 22,65 | SAR 22,50 | 222,21K |
| 2026-06-08 | SAR 22,57 | -%0,27 | SAR 22,60 | SAR 22,60 | SAR 22,55 | 134,93K |
| 2026-06-07 | SAR 22,63 | -%0,53 | SAR 22,80 | SAR 22,80 | SAR 22,59 | 71,36K |
| 2026-06-04 | SAR 22,75 | -%0,13 | SAR 22,78 | SAR 22,80 | SAR 22,60 | 102,44K |
| 2026-06-03 | SAR 22,78 | +%0,04 | SAR 22,80 | SAR 22,84 | SAR 22,73 | 87,59K |
| 2026-06-02 | SAR 22,77 | %0,00 | SAR 22,78 | SAR 22,84 | SAR 22,70 | 52,62K |
| 2026-06-01 | SAR 22,77 | +%0,04 | SAR 22,78 | SAR 23,00 | SAR 22,66 | 107,40K |
| 2026-05-31 | SAR 22,76 | -%0,22 | SAR 22,81 | SAR 23,07 | SAR 22,76 | 55,59K |
| 2026-05-28 | SAR 22,81 | %0,00 | SAR 22,81 | SAR 22,81 | SAR 22,81 | 0 |