Riyadh Cement Co. 3092
TADAWUL · Suudi Arabistan · Enerji Dışı Mineraller
SAR 20,03-0,51 (-%2,48)
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 20,54 | -%1,25 | SAR 20,86 | SAR 20,86 | SAR 20,18 | 141,26K |
| 2026-09-29 | SAR 20,80 | -%0,10 | SAR 20,85 | SAR 20,85 | SAR 20,60 | 85,05K |
| 2026-09-28 | SAR 20,82 | +%0,39 | SAR 20,84 | SAR 21,08 | SAR 20,80 | 110,89K |
| 2026-09-27 | SAR 20,74 | %0,00 | SAR 20,74 | SAR 20,94 | SAR 20,70 |
| 105,49K |
| 2026-09-24 | SAR 20,74 | -%1,43 | SAR 21,15 | SAR 21,16 | SAR 20,64 | 127,86K |
| 2026-09-22 | SAR 21,04 | +%0,67 | SAR 21,08 | SAR 21,28 | SAR 20,91 | 170,51K |
| 2026-09-21 | SAR 20,90 | -%4,96 | SAR 22,03 | SAR 22,03 | SAR 20,90 | 206,80K |
| 2026-09-20 | SAR 21,99 | -%2,70 | SAR 22,18 | SAR 22,27 | SAR 21,99 | 78,71K |
| 2026-09-17 | SAR 22,60 | +%2,54 | SAR 22,00 | SAR 22,60 | SAR 22,00 | 71,04K |
| 2026-09-16 | SAR 22,04 | -%2,00 | SAR 22,36 | SAR 22,37 | SAR 22,02 | 149,50K |
| 2026-09-15 | SAR 22,49 | +%0,13 | SAR 22,50 | SAR 22,57 | SAR 22,20 | 77,98K |
| 2026-09-14 | SAR 22,46 | -%4,91 | SAR 22,50 | SAR 22,82 | SAR 22,22 | 280,00K |
| 2026-09-13 | SAR 23,62 | -%0,34 | SAR 23,70 | SAR 23,70 | SAR 23,55 | 373,32K |
| 2026-09-10 | SAR 23,70 | +%0,04 | SAR 23,73 | SAR 23,78 | SAR 23,56 | 307,88K |
| 2026-09-09 | SAR 23,69 | +%0,81 | SAR 23,56 | SAR 23,70 | SAR 23,52 | 262,08K |
| 2026-09-08 | SAR 23,50 | -%0,34 | SAR 23,55 | SAR 23,60 | SAR 23,40 | 82,01K |
| 2026-09-07 | SAR 23,58 | +%1,33 | SAR 23,74 | SAR 23,75 | SAR 23,41 | 166,77K |
| 2026-09-06 | SAR 23,27 | %0,00 | SAR 23,11 | SAR 23,38 | SAR 23,08 | 156,50K |
| 2026-09-03 | SAR 23,27 | +%0,91 | SAR 23,11 | SAR 23,38 | SAR 23,08 | 156,50K |
| 2026-09-02 | SAR 23,06 | -%0,09 | SAR 23,06 | SAR 23,15 | SAR 22,98 | 192,63K |
| 2026-09-01 | SAR 23,08 | -%0,86 | SAR 23,25 | SAR 23,25 | SAR 23,03 | 178,44K |
| 2026-08-31 | SAR 23,28 | -%0,13 | SAR 23,31 | SAR 23,40 | SAR 23,16 | 261,56K |
| 2026-08-30 | SAR 23,31 | %0,00 | SAR 23,48 | SAR 23,48 | SAR 23,30 | 64,07K |
| 2026-08-27 | SAR 23,31 | +%0,60 | SAR 23,17 | SAR 23,35 | SAR 23,17 | 125,27K |
| 2026-08-26 | SAR 23,17 | -%0,13 | SAR 23,20 | SAR 23,32 | SAR 23,16 | 211,89K |
| 2026-08-25 | SAR 23,20 | +%0,09 | SAR 23,18 | SAR 23,31 | SAR 23,18 | 89,66K |
| 2026-08-24 | SAR 23,18 | +%0,52 | SAR 23,10 | SAR 23,26 | SAR 23,00 | 159,35K |
| 2026-08-23 | SAR 23,06 | +%1,41 | SAR 22,80 | SAR 23,10 | SAR 22,80 | 100,35K |
| 2026-08-20 | SAR 22,74 | +%0,49 | SAR 22,63 | SAR 23,00 | SAR 22,63 | 196,97K |
| 2026-08-19 | SAR 22,63 | +%0,44 | SAR 22,53 | SAR 22,63 | SAR 22,40 | 71,68K |
| 2026-08-18 | SAR 22,53 | +%0,90 | SAR 22,33 | SAR 22,53 | SAR 22,33 | 61,60K |
| 2026-08-17 | SAR 22,33 | +%0,86 | SAR 22,48 | SAR 22,62 | SAR 22,33 | 99,74K |
| 2026-08-16 | SAR 22,14 | %0,00 | SAR 22,14 | SAR 22,14 | SAR 22,14 | 0 |
| 2026-08-13 | SAR 22,14 | -%0,76 | SAR 22,31 | SAR 22,36 | SAR 22,07 | 114,87K |
| 2026-08-12 | SAR 22,31 | +%0,04 | SAR 22,28 | SAR 22,53 | SAR 22,28 | 81,47K |
| 2026-08-11 | SAR 22,30 | -%1,24 | SAR 22,60 | SAR 22,60 | SAR 22,30 | 125,57K |
| 2026-08-10 | SAR 22,58 | +%0,31 | SAR 22,50 | SAR 22,75 | SAR 22,46 | 101,88K |
| 2026-08-09 | SAR 22,51 | -%0,04 | SAR 22,80 | SAR 22,80 | SAR 22,46 | 61,39K |
| 2026-08-06 | SAR 22,52 | +%1,72 | SAR 22,30 | SAR 22,94 | SAR 22,30 | 344,23K |
| 2026-08-05 | SAR 22,14 | +%0,64 | SAR 22,05 | SAR 22,27 | SAR 21,95 | 88,23K |
| 2026-08-04 | SAR 22,00 | +%1,52 | SAR 21,67 | SAR 22,09 | SAR 21,64 | 98,39K |
| 2026-08-03 | SAR 21,67 | +%1,50 | SAR 21,35 | SAR 21,84 | SAR 21,22 | 94,38K |
| 2026-08-02 | SAR 21,35 | +%2,30 | SAR 21,30 | SAR 21,45 | SAR 20,93 | 123,71K |
| 2026-07-30 | SAR 20,87 | -%5,14 | SAR 22,10 | SAR 22,11 | SAR 20,87 | 690,79K |
| 2026-07-29 | SAR 22,00 | -%0,32 | SAR 22,07 | SAR 22,11 | SAR 21,87 | 127,61K |
| 2026-07-28 | SAR 22,07 | -%0,59 | SAR 22,20 | SAR 22,20 | SAR 22,01 | 141,40K |
| 2026-07-27 | SAR 22,20 | -%1,16 | SAR 22,50 | SAR 22,50 | SAR 22,18 | 125,78K |
| 2026-07-26 | SAR 22,46 | -%0,27 | SAR 22,55 | SAR 22,55 | SAR 22,40 | 30,04K |
| 2026-07-23 | SAR 22,52 | +%0,49 | SAR 22,50 | SAR 22,66 | SAR 22,45 | 73,68K |
| 2026-07-22 | SAR 22,41 | +%0,58 | SAR 22,26 | SAR 22,50 | SAR 22,26 | 69,19K |
| 2026-07-21 | SAR 22,28 | +%0,68 | SAR 22,14 | SAR 22,38 | SAR 22,14 | 65,62K |
| 2026-07-20 | SAR 22,13 | -%1,38 | SAR 22,44 | SAR 22,44 | SAR 22,13 | 174,02K |
| 2026-07-19 | SAR 22,44 | -%0,71 | SAR 22,63 | SAR 22,63 | SAR 22,40 | 54,16K |
| 2026-07-16 | SAR 22,60 | +%0,22 | SAR 22,60 | SAR 22,70 | SAR 22,50 | 74,77K |
| 2026-07-15 | SAR 22,55 | -%0,18 | SAR 22,54 | SAR 22,70 | SAR 22,51 | 54,50K |
| 2026-07-14 | SAR 22,59 | +%0,22 | SAR 22,54 | SAR 22,71 | SAR 22,41 | 100,51K |
| 2026-07-13 | SAR 22,54 | -%0,49 | SAR 22,60 | SAR 22,65 | SAR 22,51 | 74,24K |
| 2026-07-12 | SAR 22,65 | +%0,22 | SAR 22,60 | SAR 22,67 | SAR 22,50 | 40,72K |
| 2026-07-09 | SAR 22,60 | +%0,04 | SAR 22,56 | SAR 22,61 | SAR 22,51 | 49,45K |
| 2026-07-08 | SAR 22,59 | +%0,40 | SAR 22,50 | SAR 22,62 | SAR 22,46 | 74,18K |
| 2026-07-07 | SAR 22,50 | -%0,62 | SAR 22,64 | SAR 22,76 | SAR 22,45 | 100,79K |
| 2026-07-06 | SAR 22,64 | -%0,57 | SAR 22,77 | SAR 22,77 | SAR 22,62 | 43,31K |
| 2026-07-05 | SAR 22,77 | -%0,13 | SAR 22,77 | SAR 22,94 | SAR 22,73 | 42,38K |
| 2026-07-02 | SAR 22,80 | +%0,44 | SAR 22,80 | SAR 22,99 | SAR 22,71 | 97,47K |
| 2026-07-01 | SAR 22,70 | -%1,00 | SAR 22,95 | SAR 22,95 | SAR 22,63 | 173,73K |
| 2026-06-30 | SAR 22,93 | +%0,04 | SAR 22,92 | SAR 22,95 | SAR 22,81 | 80,88K |
| 2026-06-29 | SAR 22,92 | -%0,74 | SAR 23,09 | SAR 23,11 | SAR 22,69 | 311,98K |
| 2026-06-28 | SAR 23,09 | -%0,39 | SAR 23,02 | SAR 23,10 | SAR 22,81 | 57,51K |
| 2026-06-25 | SAR 23,18 | +%0,39 | SAR 23,07 | SAR 23,19 | SAR 22,85 | 126,84K |
| 2026-06-24 | SAR 23,09 | +%0,83 | SAR 22,80 | SAR 23,12 | SAR 22,80 | 130,17K |
| 2026-06-23 | SAR 22,90 | -%0,30 | SAR 22,91 | SAR 22,97 | SAR 22,84 | 26,82K |
| 2026-06-22 | SAR 22,97 | +%0,31 | SAR 22,85 | SAR 22,97 | SAR 22,80 | 63,16K |
| 2026-06-21 | SAR 22,90 | -%0,26 | SAR 22,97 | SAR 23,00 | SAR 22,79 | 56,29K |
| 2026-06-18 | SAR 22,96 | +%0,04 | SAR 22,82 | SAR 22,96 | SAR 22,67 | 66,48K |
| 2026-06-17 | SAR 22,95 | +%0,66 | SAR 22,80 | SAR 22,97 | SAR 22,74 | 78,89K |
| 2026-06-16 | SAR 22,80 | -%1,08 | SAR 23,00 | SAR 23,09 | SAR 22,80 | 216,54K |
| 2026-06-15 | SAR 23,05 | +%3,41 | SAR 22,39 | SAR 23,09 | SAR 22,35 | 407,98K |
| 2026-06-14 | SAR 22,29 | +%0,86 | SAR 22,14 | SAR 22,33 | SAR 22,14 | 182,62K |
| 2026-06-11 | SAR 22,10 | -%0,05 | SAR 22,11 | SAR 22,16 | SAR 22,08 | 100,37K |
| 2026-06-10 | SAR 22,11 | -%0,81 | SAR 22,32 | SAR 22,32 | SAR 22,11 | 141,98K |
| 2026-06-09 | SAR 22,29 | +%0,36 | SAR 22,21 | SAR 22,35 | SAR 22,17 | 180,25K |
| 2026-06-08 | SAR 22,21 | -%0,36 | SAR 22,13 | SAR 22,31 | SAR 22,10 | 250,78K |
| 2026-06-07 | SAR 22,29 | +%0,54 | SAR 22,25 | SAR 22,38 | SAR 22,09 | 158,02K |
| 2026-06-04 | SAR 22,17 | +%0,14 | SAR 22,18 | SAR 22,21 | SAR 22,01 | 224,29K |
| 2026-06-03 | SAR 22,14 | -%0,23 | SAR 22,21 | SAR 22,21 | SAR 22,07 | 175,84K |
| 2026-06-02 | SAR 22,19 | -%0,05 | SAR 22,20 | SAR 22,23 | SAR 22,08 | 370,89K |
| 2026-06-01 | SAR 22,20 | -%1,94 | SAR 22,63 | SAR 22,63 | SAR 22,20 | 496,85K |
| 2026-05-31 | SAR 22,64 | -%1,18 | SAR 22,91 | SAR 23,00 | SAR 22,54 | 319,16K |
| 2026-05-28 | SAR 22,91 | %0,00 | SAR 22,91 | SAR 22,91 | SAR 22,91 | 0 |
| 2026-05-27 | SAR 22,91 | %0,00 | SAR 22,91 | SAR 22,91 | SAR 22,91 | 0 |