Mouwasat Medical Services Co. 4002
TADAWUL · Suudi Arabistan · Sağlık Hizmetleri
SAR 62,70+1,25 (+%2,03)
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 62,70 | +%2,03 | SAR 61,45 | SAR 62,70 | SAR 60,85 | 153,44K |
| 2026-09-30 | SAR 61,45 | -%0,57 | SAR 62,40 | SAR 62,40 | SAR 61,35 | 216,41K |
| 2026-09-29 | SAR 61,80 | -%2,37 | SAR 62,80 | SAR 63,00 | SAR 61,65 | 143,80K |
| 2026-09-28 | SAR 63,30 | %0,00 | SAR 63,30 | SAR 63,50 | SAR 62,70 | 73,50K |
| 2026-09-27 | SAR 63,30 | +%0,08 | SAR 63,25 | SAR 63,45 | SAR 62,80 | 42,98K |
| 2026-09-24 | SAR 63,25 | -%1,02 | SAR 63,65 | SAR 63,75 | SAR 63,15 | 85,33K |
| 2026-09-22 | SAR 63,90 | %0,00 | SAR 63,85 | SAR 63,90 | SAR 63,40 | 85,12K |
| 2026-09-21 | SAR 63,90 | -%0,16 | SAR 64,15 | SAR 64,30 | SAR 63,60 | 153,54K |
| 2026-09-20 | SAR 64,00 | -%1,61 | SAR 64,05 | SAR 64,95 | SAR 63,50 | 187,35K |
| 2026-09-17 | SAR 65,05 | +%1,17 | SAR 63,80 | SAR 65,10 | SAR 63,80 | 374,08K |
| 2026-09-16 | SAR 64,30 | -%1,08 | SAR 65,00 | SAR 65,50 | SAR 63,70 | 210,58K |
| 2026-09-15 | SAR 65,00 | -%1,81 | SAR 65,95 | SAR 66,30 | SAR 64,90 | 322,09K |
| 2026-09-14 | SAR 66,20 | +%1,61 | SAR 65,15 | SAR 66,35 | SAR 64,85 | 337,38K |
| 2026-09-13 | SAR 65,15 | -%0,84 | SAR 65,45 | SAR 65,50 | SAR 64,85 | 163,58K |
| 2026-09-10 | SAR 65,70 | -%0,38 | SAR 65,75 | SAR 66,25 | SAR 65,50 | 262,09K |
| 2026-09-09 | SAR 65,95 | -%0,15 | SAR 66,00 | SAR 66,30 | SAR 65,55 | 190,40K |
| 2026-09-08 | SAR 66,05 | +%0,76 | SAR 65,50 | SAR 66,05 | SAR 65,10 | 219,96K |
| 2026-09-07 | SAR 65,55 | +%0,08 | SAR 66,60 | SAR 66,60 | SAR 65,55 | 211,08K |
| 2026-09-06 | SAR 65,50 | %0,00 | SAR 65,20 | SAR 65,90 | SAR 65,15 | 201,26K |
| 2026-09-03 | SAR 65,50 | +%0,31 | SAR 65,20 | SAR 65,90 | SAR 65,15 | 201,26K |
| 2026-09-02 | SAR 65,30 | -%0,91 | SAR 65,90 | SAR 66,00 | SAR 65,15 | 275,86K |
| 2026-09-01 | SAR 65,90 | +%0,84 | SAR 65,50 | SAR 66,90 | SAR 64,95 | 674,96K |
| 2026-08-31 | SAR 65,35 | -%0,53 | SAR 65,35 | SAR 67,10 | SAR 64,55 | 8,06M |
| 2026-08-30 | SAR 65,70 | +%0,54 | SAR 65,40 | SAR 66,10 | SAR 65,40 | 208,98K |
| 2026-08-27 | SAR 65,35 | +%0,77 | SAR 64,85 | SAR 65,70 | SAR 64,85 | 279,85K |
| 2026-08-26 | SAR 64,85 | %0,00 | SAR 64,85 | SAR 64,85 | SAR 64,25 | 327,31K |
| 2026-08-25 | SAR 64,85 | -%0,31 | SAR 65,30 | SAR 65,50 | SAR 64,40 | 534,55K |
| 2026-08-24 | SAR 65,05 | +%0,70 | SAR 64,55 | SAR 65,15 | SAR 64,45 | 288,62K |
| 2026-08-23 | SAR 64,60 | +%0,31 | SAR 64,40 | SAR 64,70 | SAR 64,10 | 203,45K |
| 2026-08-20 | SAR 64,40 | +%0,78 | SAR 63,90 | SAR 64,80 | SAR 63,25 | 356,70K |
| 2026-08-19 | SAR 63,90 | +%0,63 | SAR 62,90 | SAR 63,90 | SAR 62,75 | 359,51K |
| 2026-08-18 | SAR 63,50 | +%3,50 | SAR 61,35 | SAR 63,50 | SAR 61,00 | 583,92K |
| 2026-08-17 | SAR 61,35 | +%0,25 | SAR 62,00 | SAR 62,20 | SAR 61,30 | 498,30K |
| 2026-08-16 | SAR 61,20 | %0,00 | SAR 61,20 | SAR 61,20 | SAR 61,20 | 0 |
| 2026-08-13 | SAR 61,20 | -%4,23 | SAR 63,50 | SAR 63,60 | SAR 61,15 | 880,37K |
| 2026-08-12 | SAR 63,90 | -%0,08 | SAR 63,65 | SAR 63,90 | SAR 63,25 | 215,23K |
| 2026-08-11 | SAR 63,95 | %0,00 | SAR 64,00 | SAR 64,25 | SAR 63,70 | 171,73K |
| 2026-08-10 | SAR 63,95 | %0,00 | SAR 64,00 | SAR 64,55 | SAR 63,35 | 289,78K |
| 2026-08-09 | SAR 63,95 | +%0,71 | SAR 63,70 | SAR 64,10 | SAR 63,10 | 158,25K |
| 2026-08-06 | SAR 63,50 | -%1,63 | SAR 64,50 | SAR 64,75 | SAR 63,50 | 234,03K |
| 2026-08-05 | SAR 64,55 | +%1,33 | SAR 64,10 | SAR 65,30 | SAR 63,80 | 530,68K |
| 2026-08-04 | SAR 63,70 | +%0,31 | SAR 63,70 | SAR 64,15 | SAR 62,90 | 451,09K |
| 2026-08-03 | SAR 63,50 | +%1,36 | SAR 62,65 | SAR 63,90 | SAR 62,10 | 499,87K |
| 2026-08-02 | SAR 62,65 | +%0,72 | SAR 61,65 | SAR 63,10 | SAR 61,35 | 264,39K |
| 2026-07-30 | SAR 62,20 | +%1,97 | SAR 60,95 | SAR 62,20 | SAR 60,20 | 267,40K |
| 2026-07-29 | SAR 61,00 | -%0,16 | SAR 60,80 | SAR 61,20 | SAR 60,25 | 265,08K |
| 2026-07-28 | SAR 61,10 | +%0,41 | SAR 60,85 | SAR 61,70 | SAR 60,45 | 252,72K |
| 2026-07-27 | SAR 60,85 | -%0,25 | SAR 61,25 | SAR 61,65 | SAR 60,35 | 327,14K |
| 2026-07-26 | SAR 61,00 | +%1,24 | SAR 60,25 | SAR 61,70 | SAR 60,00 | 253,15K |
| 2026-07-23 | SAR 60,25 | +%0,42 | SAR 60,05 | SAR 60,30 | SAR 59,70 | 189,94K |
| 2026-07-22 | SAR 60,00 | +%0,59 | SAR 59,65 | SAR 60,00 | SAR 59,65 | 197,42K |
| 2026-07-21 | SAR 59,65 | -%1,40 | SAR 60,50 | SAR 60,50 | SAR 59,45 | 314,04K |
| 2026-07-20 | SAR 60,50 | +%0,92 | SAR 60,20 | SAR 60,80 | SAR 59,90 | 211,22K |
| 2026-07-19 | SAR 59,95 | -%1,56 | SAR 60,70 | SAR 60,70 | SAR 59,80 | 208,77K |
| 2026-07-16 | SAR 60,90 | +%0,25 | SAR 60,75 | SAR 60,90 | SAR 60,10 | 249,36K |
| 2026-07-15 | SAR 60,75 | -%0,98 | SAR 61,35 | SAR 61,60 | SAR 60,10 | 536,69K |
| 2026-07-14 | SAR 61,35 | -%1,52 | SAR 62,10 | SAR 62,15 | SAR 61,35 | 221,58K |
| 2026-07-13 | SAR 62,30 | +%0,24 | SAR 62,15 | SAR 62,50 | SAR 61,65 | 357,37K |
| 2026-07-12 | SAR 62,15 | +%0,08 | SAR 62,00 | SAR 62,30 | SAR 61,95 | 130,80K |
| 2026-07-09 | SAR 62,10 | -%1,04 | SAR 62,95 | SAR 62,95 | SAR 62,00 | 212,29K |
| 2026-07-08 | SAR 62,75 | -%0,48 | SAR 62,95 | SAR 62,95 | SAR 62,00 | 226,25K |
| 2026-07-07 | SAR 63,05 | +%0,08 | SAR 63,00 | SAR 63,05 | SAR 62,40 | 224,83K |
| 2026-07-06 | SAR 63,00 | +%0,88 | SAR 62,45 | SAR 63,00 | SAR 62,20 | 233,24K |
| 2026-07-05 | SAR 62,45 | -%0,48 | SAR 62,75 | SAR 62,90 | SAR 62,15 | 138,27K |
| 2026-07-02 | SAR 62,75 | +%0,56 | SAR 62,55 | SAR 62,85 | SAR 62,20 | 263,36K |
| 2026-07-01 | SAR 62,40 | -%2,12 | SAR 63,10 | SAR 63,40 | SAR 62,20 | 1,07M |
| 2026-06-30 | SAR 63,75 | +%1,76 | SAR 62,75 | SAR 63,75 | SAR 62,60 | 272,12K |
| 2026-06-29 | SAR 62,65 | -%0,79 | SAR 63,15 | SAR 63,20 | SAR 62,65 | 219,16K |
| 2026-06-28 | SAR 63,15 | +%0,24 | SAR 63,15 | SAR 63,70 | SAR 62,85 | 118,08K |
| 2026-06-25 | SAR 63,00 | -%0,55 | SAR 63,35 | SAR 63,75 | SAR 63,00 | 337,01K |
| 2026-06-24 | SAR 63,35 | +%1,12 | SAR 62,85 | SAR 63,65 | SAR 62,75 | 215,72K |
| 2026-06-23 | SAR 62,65 | -%1,49 | SAR 63,65 | SAR 63,90 | SAR 62,65 | 456,94K |
| 2026-06-22 | SAR 63,60 | -%2,23 | SAR 65,15 | SAR 65,30 | SAR 63,60 | 482,34K |
| 2026-06-21 | SAR 65,05 | -%1,21 | SAR 65,85 | SAR 66,60 | SAR 65,05 | 176,20K |
| 2026-06-18 | SAR 65,85 | -%0,98 | SAR 66,75 | SAR 67,85 | SAR 65,85 | 736,71K |
| 2026-06-17 | SAR 66,50 | -%0,08 | SAR 66,70 | SAR 66,95 | SAR 66,05 | 260,78K |
| 2026-06-16 | SAR 66,55 | +%0,08 | SAR 66,60 | SAR 67,70 | SAR 66,55 | 361,85K |
| 2026-06-15 | SAR 66,50 | +%0,83 | SAR 66,30 | SAR 66,90 | SAR 66,30 | 424,79K |
| 2026-06-14 | SAR 65,95 | +%2,01 | SAR 65,20 | SAR 66,20 | SAR 65,20 | 215,21K |
| 2026-06-11 | SAR 64,65 | -%0,15 | SAR 64,80 | SAR 65,05 | SAR 64,40 | 269,48K |
| 2026-06-10 | SAR 64,75 | -%0,69 | SAR 65,20 | SAR 65,35 | SAR 64,60 | 232,43K |
| 2026-06-09 | SAR 65,20 | +%1,01 | SAR 64,70 | SAR 65,90 | SAR 64,70 | 352,92K |
| 2026-06-08 | SAR 64,55 | -%1,60 | SAR 65,50 | SAR 65,50 | SAR 64,45 | 338,19K |
| 2026-06-07 | SAR 65,60 | +%0,15 | SAR 65,50 | SAR 66,30 | SAR 64,90 | 244,55K |
| 2026-06-04 | SAR 65,50 | -%1,50 | SAR 66,45 | SAR 66,95 | SAR 65,50 | 336,75K |
| 2026-06-03 | SAR 66,50 | +%2,62 | SAR 65,05 | SAR 66,90 | SAR 64,95 | 566,95K |
| 2026-06-02 | SAR 64,80 | -%0,15 | SAR 64,90 | SAR 65,05 | SAR 64,45 | 404,08K |
| 2026-06-01 | SAR 64,90 | -%0,69 | SAR 65,50 | SAR 65,60 | SAR 64,60 | 468,55K |
| 2026-05-31 | SAR 65,35 | -%1,21 | SAR 66,70 | SAR 66,90 | SAR 65,35 | 264,44K |
| 2026-05-28 | SAR 66,15 | %0,00 | SAR 66,15 | SAR 66,15 | SAR 66,15 | 0 |