Yanbu Cement Co. 3060
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 14,23-0,13 (-%0,91)
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 14,23 | -%0,91 | SAR 14,40 | SAR 14,40 | SAR 14,22 | 404,48K |
| 2026-09-30 | SAR 14,36 | -%0,28 | SAR 14,50 | SAR 14,50 | SAR 14,22 | 579,87K |
| 2026-09-29 | SAR 14,40 | -%2,04 | SAR 14,74 | SAR 14,74 | SAR 14,40 | 611,99K |
| 2026-09-28 | SAR 14,70 | -%1,54 | SAR 14,95 | SAR 15,08 | SAR 14,66 | 942,50K |
| 2026-09-27 | SAR 14,93 | -%0,20 | SAR 14,92 | SAR 15,07 | SAR 14,88 | 230,47K |
| 2026-09-24 | SAR 14,96 | +%0,40 | SAR 14,87 | SAR 14,98 | SAR 14,85 | 276,07K |
| 2026-09-22 | SAR 14,90 | +%0,13 | SAR 14,86 | SAR 14,93 | SAR 14,84 | 215,92K |
| 2026-09-21 | SAR 14,88 | -%0,47 | SAR 14,95 | SAR 14,99 | SAR 14,83 | 234,68K |
| 2026-09-20 | SAR 14,95 | +%0,40 | SAR 14,89 | SAR 14,99 | SAR 14,84 | 215,56K |
| 2026-09-17 | SAR 14,89 | -%0,40 | SAR 14,91 | SAR 15,10 | SAR 14,89 | 600,29K |
| 2026-09-16 | SAR 14,95 | -%0,93 | SAR 15,00 | SAR 15,09 | SAR 14,90 | 260,12K |
| 2026-09-15 | SAR 15,09 | -%0,85 | SAR 15,20 | SAR 15,24 | SAR 14,95 | 587,86K |
| 2026-09-14 | SAR 15,22 | +%0,13 | SAR 15,16 | SAR 15,22 | SAR 15,14 | 107,47K |
| 2026-09-13 | SAR 15,20 | -%0,26 | SAR 15,24 | SAR 15,26 | SAR 15,12 | 346,28K |
| 2026-09-10 | SAR 15,24 | +%0,26 | SAR 15,19 | SAR 15,29 | SAR 15,14 | 282,09K |
| 2026-09-09 | SAR 15,20 | -%1,11 | SAR 15,40 | SAR 15,40 | SAR 15,18 | 1,33M |
| 2026-09-08 | SAR 15,37 | +%0,59 | SAR 15,28 | SAR 15,55 | SAR 15,24 | 1,22M |
| 2026-09-07 | SAR 15,28 | -%0,78 | SAR 15,46 | SAR 15,50 | SAR 15,26 | 476,19K |
| 2026-09-06 | SAR 15,40 | %0,00 | SAR 15,31 | SAR 15,54 | SAR 15,22 | 1,32M |
| 2026-09-03 | SAR 15,40 | +%0,59 | SAR 15,31 | SAR 15,54 | SAR 15,22 | 1,32M |
| 2026-09-02 | SAR 15,31 | -%1,10 | SAR 15,48 | SAR 15,48 | SAR 15,24 | 1,23M |
| 2026-09-01 | SAR 15,48 | +%2,38 | SAR 15,18 | SAR 15,48 | SAR 15,10 | 1,54M |
| 2026-08-31 | SAR 15,12 | -%0,98 | SAR 15,17 | SAR 15,32 | SAR 15,10 | 979,48K |
| 2026-08-30 | SAR 15,27 | +%0,46 | SAR 15,20 | SAR 15,38 | SAR 15,20 | 341,16K |
| 2026-08-27 | SAR 15,20 | +%1,06 | SAR 15,10 | SAR 15,26 | SAR 15,06 | 515,67K |
| 2026-08-26 | SAR 15,04 | +%0,53 | SAR 15,06 | SAR 15,15 | SAR 14,94 | 440,28K |
| 2026-08-25 | SAR 14,96 | -%0,60 | SAR 15,05 | SAR 15,10 | SAR 14,96 | 449,87K |
| 2026-08-24 | SAR 15,05 | +%0,47 | SAR 14,98 | SAR 15,12 | SAR 14,92 | 304,37K |
| 2026-08-23 | SAR 14,98 | +%0,67 | SAR 14,88 | SAR 15,00 | SAR 14,88 | 209,43K |
| 2026-08-20 | SAR 14,88 | +%1,36 | SAR 14,69 | SAR 14,88 | SAR 14,69 | 394,45K |
| 2026-08-19 | SAR 14,68 | %0,00 | SAR 14,73 | SAR 14,76 | SAR 14,63 | 166,58K |
| 2026-08-18 | SAR 14,68 | -%0,68 | SAR 14,74 | SAR 14,76 | SAR 14,62 | 323,03K |
| 2026-08-17 | SAR 14,78 | +%1,44 | SAR 14,76 | SAR 14,80 | SAR 14,72 | 210,41K |
| 2026-08-16 | SAR 14,57 | %0,00 | SAR 14,57 | SAR 14,57 | SAR 14,57 | 0 |
| 2026-08-13 | SAR 14,57 | -%0,41 | SAR 14,65 | SAR 14,65 | SAR 14,56 | 314,01K |
| 2026-08-12 | SAR 14,63 | -%0,20 | SAR 14,65 | SAR 14,70 | SAR 14,60 | 409,94K |
| 2026-08-11 | SAR 14,66 | -%1,41 | SAR 14,87 | SAR 14,87 | SAR 14,66 | 547,69K |
| 2026-08-10 | SAR 14,87 | -%0,73 | SAR 14,98 | SAR 14,98 | SAR 14,85 | 530,08K |
| 2026-08-09 | SAR 14,98 | -%0,40 | SAR 15,01 | SAR 15,07 | SAR 14,97 | 277,99K |
| 2026-08-06 | SAR 15,04 | -%0,13 | SAR 15,10 | SAR 15,27 | SAR 15,03 | 537,41K |
| 2026-08-05 | SAR 15,06 | -%0,53 | SAR 15,14 | SAR 15,15 | SAR 15,02 | 193,93K |
| 2026-08-04 | SAR 15,14 | +%1,27 | SAR 14,96 | SAR 15,19 | SAR 14,91 | 431,21K |
| 2026-08-03 | SAR 14,95 | %0,00 | SAR 15,00 | SAR 15,00 | SAR 14,85 | 256,94K |
| 2026-08-02 | SAR 14,95 | +%0,07 | SAR 14,90 | SAR 15,04 | SAR 14,90 | 139,13K |
| 2026-07-30 | SAR 14,94 | +%0,34 | SAR 14,97 | SAR 15,15 | SAR 14,86 | 127,30K |
| 2026-07-29 | SAR 14,89 | -%1,39 | SAR 15,08 | SAR 15,09 | SAR 14,85 | 412,47K |
| 2026-07-28 | SAR 15,10 | -%0,66 | SAR 15,21 | SAR 15,38 | SAR 15,10 | 313,36K |
| 2026-07-27 | SAR 15,20 | -%0,20 | SAR 15,16 | SAR 15,25 | SAR 15,14 | 171,26K |
| 2026-07-26 | SAR 15,23 | %0,00 | SAR 15,28 | SAR 15,29 | SAR 15,06 | 201,35K |
| 2026-07-23 | SAR 15,23 | +%0,73 | SAR 15,13 | SAR 15,29 | SAR 15,05 | 225,37K |
| 2026-07-22 | SAR 15,12 | +%0,93 | SAR 14,98 | SAR 15,12 | SAR 14,94 | 268,17K |
| 2026-07-21 | SAR 14,98 | -%0,33 | SAR 15,03 | SAR 15,09 | SAR 14,98 | 299,92K |
| 2026-07-20 | SAR 15,03 | -%0,33 | SAR 15,10 | SAR 15,10 | SAR 14,97 | 375,45K |
| 2026-07-19 | SAR 15,08 | -%0,53 | SAR 15,16 | SAR 15,16 | SAR 15,04 | 157,55K |
| 2026-07-16 | SAR 15,16 | -%0,13 | SAR 15,15 | SAR 15,20 | SAR 15,10 | 178,79K |
| 2026-07-15 | SAR 15,18 | -%0,07 | SAR 15,15 | SAR 15,22 | SAR 15,04 | 200,95K |
| 2026-07-14 | SAR 15,19 | -%0,39 | SAR 15,25 | SAR 15,27 | SAR 15,06 | 443,09K |
| 2026-07-13 | SAR 15,25 | -%0,39 | SAR 15,27 | SAR 15,38 | SAR 15,23 | 325,02K |
| 2026-07-12 | SAR 15,31 | +%0,33 | SAR 15,30 | SAR 15,32 | SAR 15,20 | 212,23K |
| 2026-07-09 | SAR 15,26 | -%0,39 | SAR 15,28 | SAR 15,33 | SAR 15,19 | 295,25K |
| 2026-07-08 | SAR 15,32 | -%0,07 | SAR 15,33 | SAR 15,37 | SAR 15,24 | 317,99K |
| 2026-07-07 | SAR 15,33 | +%0,86 | SAR 15,27 | SAR 15,49 | SAR 15,18 | 452,65K |
| 2026-07-06 | SAR 15,20 | %0,00 | SAR 15,19 | SAR 15,24 | SAR 15,05 | 345,53K |
| 2026-07-05 | SAR 15,20 | -%1,75 | SAR 15,47 | SAR 15,51 | SAR 15,16 | 220,38K |
| 2026-07-02 | SAR 15,47 | -%0,51 | SAR 15,54 | SAR 15,55 | SAR 15,42 | 191,80K |
| 2026-07-01 | SAR 15,55 | -%0,89 | SAR 15,68 | SAR 15,69 | SAR 15,53 | 475,04K |
| 2026-06-30 | SAR 15,69 | +%1,23 | SAR 15,51 | SAR 15,72 | SAR 15,51 | 545,15K |
| 2026-06-29 | SAR 15,50 | -%0,26 | SAR 15,54 | SAR 15,55 | SAR 15,41 | 102,70K |
| 2026-06-28 | SAR 15,54 | +%0,26 | SAR 15,60 | SAR 15,60 | SAR 15,45 | 115,69K |
| 2026-06-25 | SAR 15,50 | +%0,58 | SAR 15,41 | SAR 15,57 | SAR 15,35 | 490,71K |
| 2026-06-24 | SAR 15,41 | +%1,65 | SAR 15,16 | SAR 15,47 | SAR 15,16 | 318,54K |
| 2026-06-23 | SAR 15,16 | -%0,66 | SAR 15,26 | SAR 15,32 | SAR 15,15 | 268,66K |
| 2026-06-22 | SAR 15,26 | -%0,46 | SAR 15,29 | SAR 15,40 | SAR 15,22 | 229,82K |
| 2026-06-21 | SAR 15,33 | -%0,65 | SAR 15,43 | SAR 15,48 | SAR 15,30 | 151,10K |
| 2026-06-18 | SAR 15,43 | +%0,06 | SAR 15,42 | SAR 15,62 | SAR 15,32 | 377,06K |
| 2026-06-17 | SAR 15,42 | +%0,26 | SAR 15,40 | SAR 15,46 | SAR 15,32 | 415,97K |
| 2026-06-16 | SAR 15,38 | +%0,26 | SAR 15,34 | SAR 15,41 | SAR 15,29 | 313,08K |
| 2026-06-15 | SAR 15,34 | +%0,79 | SAR 15,25 | SAR 15,39 | SAR 15,20 | 621,02K |
| 2026-06-14 | SAR 15,22 | +%0,26 | SAR 15,20 | SAR 15,31 | SAR 15,20 | 461,52K |
| 2026-06-11 | SAR 15,18 | -%2,13 | SAR 15,54 | SAR 15,56 | SAR 15,14 | 807,53K |
| 2026-06-10 | SAR 15,51 | -%6,45 | SAR 16,29 | SAR 16,29 | SAR 15,48 | 1,33M |
| 2026-06-09 | SAR 16,58 | -%0,24 | SAR 16,52 | SAR 16,73 | SAR 16,52 | 1,68M |
| 2026-06-08 | SAR 16,62 | -%0,89 | SAR 16,74 | SAR 16,74 | SAR 16,54 | 757,94K |
| 2026-06-07 | SAR 16,77 | +%1,27 | SAR 16,61 | SAR 16,81 | SAR 16,58 | 1,01M |
| 2026-06-04 | SAR 16,56 | +%1,04 | SAR 16,38 | SAR 16,64 | SAR 16,36 | 601,38K |
| 2026-06-03 | SAR 16,39 | -%0,30 | SAR 16,47 | SAR 16,55 | SAR 16,38 | 696,86K |
| 2026-06-02 | SAR 16,44 | -%0,36 | SAR 16,61 | SAR 16,61 | SAR 16,40 | 908,31K |
| 2026-06-01 | SAR 16,50 | -%1,61 | SAR 16,81 | SAR 16,81 | SAR 16,43 | 927,02K |
| 2026-05-31 | SAR 16,77 | +%2,57 | SAR 16,41 | SAR 16,80 | SAR 16,41 | 646,23K |
| 2026-05-28 | SAR 16,35 | %0,00 | SAR 16,35 | SAR 16,35 | SAR 16,35 | 0 |