Abdullah Al Othaim Markets Co. 4001
TADAWUL · Suudi Arabistan · Perakende Ticaret
SAR 4,21+0,01 (+%0,24)
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 4,21 | +%0,24 | SAR 4,23 | SAR 4,25 | SAR 4,20 | 868,03K |
| 2026-09-30 | SAR 4,20 | -%0,94 | SAR 4,22 | SAR 4,27 | SAR 4,20 | 1,22M |
| 2026-09-29 | SAR 4,24 | -%2,75 | SAR 4,36 | SAR 4,36 | SAR 4,23 | 1,07M |
| 2026-09-28 | SAR 4,36 | +%0,69 | SAR 4,35 | SAR 4,38 | SAR 4,32 |
| 1,07M |
| 2026-09-27 | SAR 4,33 | -%1,14 | SAR 4,39 | SAR 4,42 | SAR 4,31 | 996,01K |
| 2026-09-24 | SAR 4,38 | -%1,57 | SAR 4,46 | SAR 4,47 | SAR 4,38 | 838,90K |
| 2026-09-22 | SAR 4,45 | +%1,14 | SAR 4,42 | SAR 4,48 | SAR 4,42 | 696,87K |
| 2026-09-21 | SAR 4,40 | -%3,08 | SAR 4,55 | SAR 4,57 | SAR 4,39 | 1,91M |
| 2026-09-20 | SAR 4,54 | -%2,58 | SAR 4,67 | SAR 4,67 | SAR 4,54 | 989,32K |
| 2026-09-17 | SAR 4,66 | +%1,75 | SAR 4,61 | SAR 4,66 | SAR 4,56 | 2,52M |
| 2026-09-16 | SAR 4,58 | -%3,38 | SAR 4,75 | SAR 4,76 | SAR 4,58 | 1,60M |
| 2026-09-15 | SAR 4,74 | -%1,86 | SAR 4,84 | SAR 4,87 | SAR 4,74 | 1,18M |
| 2026-09-14 | SAR 4,83 | %0,00 | SAR 4,84 | SAR 4,88 | SAR 4,83 | 445,53K |
| 2026-09-13 | SAR 4,83 | -%1,83 | SAR 4,93 | SAR 4,94 | SAR 4,83 | 1,21M |
| 2026-09-10 | SAR 4,92 | -%0,40 | SAR 4,96 | SAR 4,96 | SAR 4,92 | 841,81K |
| 2026-09-09 | SAR 4,94 | -%0,40 | SAR 4,96 | SAR 4,97 | SAR 4,94 | 819,63K |
| 2026-09-08 | SAR 4,96 | %0,00 | SAR 4,96 | SAR 4,98 | SAR 4,96 | 785,53K |
| 2026-09-07 | SAR 4,96 | %0,00 | SAR 5,00 | SAR 5,02 | SAR 4,96 | 516,41K |
| 2026-09-06 | SAR 4,96 | %0,00 | SAR 4,96 | SAR 4,99 | SAR 4,96 | 341,37K |
| 2026-09-03 | SAR 4,96 | %0,00 | SAR 4,96 | SAR 4,99 | SAR 4,96 | 341,37K |
| 2026-09-02 | SAR 4,96 | -%0,20 | SAR 4,98 | SAR 5,00 | SAR 4,96 | 1,44M |
| 2026-09-01 | SAR 4,97 | -%0,20 | SAR 5,00 | SAR 5,01 | SAR 4,97 | 1,08M |
| 2026-08-31 | SAR 4,98 | -%0,40 | SAR 5,01 | SAR 5,03 | SAR 4,98 | 1,75M |
| 2026-08-30 | SAR 5,00 | +%0,40 | SAR 5,00 | SAR 5,07 | SAR 4,99 | 2,73M |
| 2026-08-27 | SAR 4,98 | +%1,22 | SAR 4,94 | SAR 4,99 | SAR 4,94 | 1,21M |
| 2026-08-26 | SAR 4,92 | -%0,81 | SAR 4,99 | SAR 4,99 | SAR 4,92 | 2,06M |
| 2026-08-25 | SAR 4,96 | +%0,40 | SAR 4,97 | SAR 4,99 | SAR 4,96 | 1,28M |
| 2026-08-24 | SAR 4,94 | -%0,20 | SAR 4,97 | SAR 5,02 | SAR 4,94 | 2,41M |
| 2026-08-23 | SAR 4,95 | %0,00 | SAR 4,95 | SAR 5,02 | SAR 4,95 | 1,09M |
| 2026-08-20 | SAR 4,95 | -%0,20 | SAR 4,97 | SAR 5,03 | SAR 4,95 | 1,10M |
| 2026-08-19 | SAR 4,96 | -%0,80 | SAR 5,01 | SAR 5,06 | SAR 4,96 | 1,37M |
| 2026-08-18 | SAR 5,00 | +%1,83 | SAR 4,92 | SAR 5,10 | SAR 4,91 | 3,92M |
| 2026-08-17 | SAR 4,91 | +%1,24 | SAR 4,86 | SAR 4,95 | SAR 4,85 | 2,20M |
| 2026-08-16 | SAR 4,85 | %0,00 | SAR 4,85 | SAR 4,85 | SAR 4,85 | 0 |
| 2026-08-13 | SAR 4,85 | -%1,02 | SAR 4,90 | SAR 4,91 | SAR 4,85 | 2,71M |
| 2026-08-12 | SAR 4,90 | -%3,92 | SAR 4,98 | SAR 5,10 | SAR 4,90 | 9,96M |
| 2026-08-11 | SAR 5,10 | -%0,78 | SAR 5,12 | SAR 5,14 | SAR 5,10 | 660,95K |
| 2026-08-10 | SAR 5,14 | %0,00 | SAR 5,14 | SAR 5,16 | SAR 5,11 | 875,10K |
| 2026-08-09 | SAR 5,14 | -%0,96 | SAR 5,19 | SAR 5,21 | SAR 5,14 | 571,23K |
| 2026-08-06 | SAR 5,19 | -%0,76 | SAR 5,23 | SAR 5,23 | SAR 5,17 | 472,34K |
| 2026-08-05 | SAR 5,23 | -%0,38 | SAR 5,25 | SAR 5,28 | SAR 5,21 | 802,11K |
| 2026-08-04 | SAR 5,25 | -%0,38 | SAR 5,27 | SAR 5,31 | SAR 5,21 | 1,05M |
| 2026-08-03 | SAR 5,27 | +%2,13 | SAR 5,17 | SAR 5,27 | SAR 5,14 | 1,15M |
| 2026-08-02 | SAR 5,16 | +%0,39 | SAR 5,14 | SAR 5,17 | SAR 5,11 | 660,56K |
| 2026-07-30 | SAR 5,14 | +%1,38 | SAR 5,08 | SAR 5,16 | SAR 5,07 | 1,24M |
| 2026-07-29 | SAR 5,07 | +%0,20 | SAR 5,06 | SAR 5,10 | SAR 5,06 | 818,08K |
| 2026-07-28 | SAR 5,06 | -%0,78 | SAR 5,10 | SAR 5,12 | SAR 5,05 | 1,05M |
| 2026-07-27 | SAR 5,10 | -%0,97 | SAR 5,15 | SAR 5,18 | SAR 5,10 | 1,09M |
| 2026-07-26 | SAR 5,15 | -%0,58 | SAR 5,18 | SAR 5,19 | SAR 5,15 | 494,64K |
| 2026-07-23 | SAR 5,18 | -%0,38 | SAR 5,20 | SAR 5,20 | SAR 5,16 | 553,62K |
| 2026-07-22 | SAR 5,20 | -%0,19 | SAR 5,20 | SAR 5,22 | SAR 5,15 | 743,75K |
| 2026-07-21 | SAR 5,21 | -%0,76 | SAR 5,25 | SAR 5,25 | SAR 5,19 | 671,26K |
| 2026-07-20 | SAR 5,25 | +%0,38 | SAR 5,22 | SAR 5,29 | SAR 5,21 | 981,72K |
| 2026-07-19 | SAR 5,23 | -%2,06 | SAR 5,34 | SAR 5,34 | SAR 5,20 | 1,10M |
| 2026-07-16 | SAR 5,34 | -%0,74 | SAR 5,35 | SAR 5,38 | SAR 5,34 | 1,15M |
| 2026-07-15 | SAR 5,38 | %0,00 | SAR 5,37 | SAR 5,40 | SAR 5,32 | 837,99K |
| 2026-07-14 | SAR 5,38 | -%1,10 | SAR 5,43 | SAR 5,44 | SAR 5,36 | 696,91K |
| 2026-07-13 | SAR 5,44 | +%0,55 | SAR 5,41 | SAR 5,49 | SAR 5,39 | 1,45M |
| 2026-07-12 | SAR 5,41 | %0,00 | SAR 5,40 | SAR 5,41 | SAR 5,35 | 1,22M |
| 2026-07-09 | SAR 5,41 | -%0,18 | SAR 5,42 | SAR 5,48 | SAR 5,40 | 1,40M |
| 2026-07-08 | SAR 5,42 | -%2,69 | SAR 5,55 | SAR 5,56 | SAR 5,40 | 2,11M |
| 2026-07-07 | SAR 5,57 | -%1,42 | SAR 5,66 | SAR 5,66 | SAR 5,57 | 2,19M |
| 2026-07-06 | SAR 5,65 | -%2,59 | SAR 5,80 | SAR 5,80 | SAR 5,65 | 2,71M |
| 2026-07-05 | SAR 5,80 | -%1,02 | SAR 5,81 | SAR 5,85 | SAR 5,79 | 1,14M |
| 2026-07-02 | SAR 5,86 | -%0,17 | SAR 5,86 | SAR 5,89 | SAR 5,84 | 819,67K |
| 2026-07-01 | SAR 5,87 | +%0,17 | SAR 5,86 | SAR 5,87 | SAR 5,83 | 753,91K |
| 2026-06-30 | SAR 5,86 | -%0,17 | SAR 5,87 | SAR 5,87 | SAR 5,81 | 1,24M |
| 2026-06-29 | SAR 5,87 | -%0,34 | SAR 5,89 | SAR 5,90 | SAR 5,85 | 1,68M |
| 2026-06-28 | SAR 5,89 | -%0,17 | SAR 5,90 | SAR 5,92 | SAR 5,89 | 430,92K |
| 2026-06-25 | SAR 5,90 | -%0,17 | SAR 5,91 | SAR 5,92 | SAR 5,89 | 454,00K |
| 2026-06-24 | SAR 5,91 | +%0,34 | SAR 5,89 | SAR 5,92 | SAR 5,89 | 666,78K |
| 2026-06-23 | SAR 5,89 | -%0,34 | SAR 5,91 | SAR 5,92 | SAR 5,89 | 969,91K |
| 2026-06-22 | SAR 5,91 | -%0,17 | SAR 5,91 | SAR 5,92 | SAR 5,90 | 939,65K |
| 2026-06-21 | SAR 5,92 | +%0,17 | SAR 5,91 | SAR 5,94 | SAR 5,91 | 492,62K |
| 2026-06-18 | SAR 5,91 | -%0,17 | SAR 5,93 | SAR 5,93 | SAR 5,91 | 688,93K |
| 2026-06-17 | SAR 5,92 | -%0,34 | SAR 5,94 | SAR 5,95 | SAR 5,91 | 645,60K |
| 2026-06-16 | SAR 5,94 | +%0,17 | SAR 5,93 | SAR 5,95 | SAR 5,90 | 828,74K |
| 2026-06-15 | SAR 5,93 | %0,00 | SAR 5,93 | SAR 5,95 | SAR 5,92 | 815,98K |
| 2026-06-14 | SAR 5,93 | +%0,51 | SAR 5,89 | SAR 5,94 | SAR 5,89 | 1,72M |
| 2026-06-11 | SAR 5,90 | +%0,34 | SAR 5,89 | SAR 5,90 | SAR 5,87 | 759,59K |
| 2026-06-10 | SAR 5,88 | -%0,34 | SAR 5,92 | SAR 5,93 | SAR 5,88 | 650,58K |
| 2026-06-09 | SAR 5,90 | +%0,17 | SAR 5,89 | SAR 5,94 | SAR 5,89 | 1,39M |
| 2026-06-08 | SAR 5,89 | %0,00 | SAR 5,88 | SAR 5,89 | SAR 5,87 | 816,60K |
| 2026-06-07 | SAR 5,89 | -%0,51 | SAR 5,92 | SAR 5,92 | SAR 5,87 | 664,76K |
| 2026-06-04 | SAR 5,92 | %0,00 | SAR 5,91 | SAR 5,93 | SAR 5,90 | 1,04M |
| 2026-06-03 | SAR 5,92 | %0,00 | SAR 5,92 | SAR 5,93 | SAR 5,90 | 1,20M |
| 2026-06-02 | SAR 5,92 | +%0,17 | SAR 5,92 | SAR 5,93 | SAR 5,91 | 682,82K |
| 2026-06-01 | SAR 5,91 | %0,00 | SAR 5,93 | SAR 5,93 | SAR 5,90 | 988,37K |
| 2026-05-31 | SAR 5,91 | -%0,34 | SAR 5,93 | SAR 5,95 | SAR 5,91 | 1,01M |
| 2026-05-28 | SAR 5,93 | %0,00 | SAR 5,93 | SAR 5,93 | SAR 5,93 | 0 |