National Medical Care Co. 4005
TADAWUL · Suudi Arabistan · Sağlık Hizmetleri
SAR 101,90-1,40 (-%1,36)
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 101,90 | -%1,36 | SAR 104,00 | SAR 104,00 | SAR 100,10 | 109,79K |
| 2026-09-30 | SAR 103,30 | -%6,94 | SAR 111,00 | SAR 111,00 | SAR 103,20 | 196,06K |
| 2026-09-29 | SAR 111,00 | -%0,98 | SAR 112,00 | SAR 113,10 | SAR 110,50 | 69,90K |
| 2026-09-28 | SAR 112,10 | -%0,71 | SAR 114,50 | SAR 114,50 | SAR 111,30 | 67,87K |
| 2026-09-27 | SAR 112,90 | -%0,27 | SAR 115,00 | SAR 115,00 | SAR 112,90 | 40,61K |
| 2026-09-24 | SAR 113,20 | -%1,57 | SAR 115,40 | SAR 115,40 | SAR 112,40 | 49,01K |
| 2026-09-22 | SAR 115,00 | -%0,86 | SAR 114,30 | SAR 115,70 | SAR 113,10 | 54,98K |
| 2026-09-21 | SAR 116,00 | -%1,69 | SAR 117,60 | SAR 118,30 | SAR 114,50 | 41,53K |
| 2026-09-20 | SAR 118,00 | -%1,42 | SAR 116,60 | SAR 118,60 | SAR 116,60 | 19,05K |
| 2026-09-17 | SAR 119,70 | +%4,27 | SAR 113,20 | SAR 119,80 | SAR 113,20 | 111,15K |
| 2026-09-16 | SAR 114,80 | +%2,04 | SAR 112,50 | SAR 115,70 | SAR 112,10 | 60,93K |
| 2026-09-15 | SAR 112,50 | -%3,85 | SAR 119,00 | SAR 119,00 | SAR 112,50 | 162,85K |
| 2026-09-14 | SAR 117,00 | -%1,60 | SAR 119,10 | SAR 120,20 | SAR 116,90 | 30,10K |
| 2026-09-13 | SAR 118,90 | %0,00 | SAR 118,90 | SAR 120,40 | SAR 118,00 | 87,42K |
| 2026-09-10 | SAR 118,90 | +%0,59 | SAR 116,10 | SAR 120,20 | SAR 116,10 | 29,48K |
| 2026-09-09 | SAR 118,20 | -%0,59 | SAR 118,90 | SAR 119,20 | SAR 117,10 | 47,45K |
| 2026-09-08 | SAR 118,90 | -%0,92 | SAR 119,10 | SAR 119,70 | SAR 118,70 | 36,31K |
| 2026-09-07 | SAR 120,00 | +%0,50 | SAR 120,40 | SAR 120,70 | SAR 119,50 | 18,47K |
| 2026-09-06 | SAR 119,40 | %0,00 | SAR 121,00 | SAR 121,20 | SAR 118,90 | 41,41K |
| 2026-09-03 | SAR 119,40 | -%1,16 | SAR 121,00 | SAR 121,20 | SAR 118,90 | 41,41K |
| 2026-09-02 | SAR 120,80 | -%2,27 | SAR 123,50 | SAR 123,90 | SAR 120,80 | 67,60K |
| 2026-09-01 | SAR 123,60 | -%0,24 | SAR 125,50 | SAR 125,50 | SAR 123,10 | 53,70K |
| 2026-08-31 | SAR 123,90 | +%0,24 | SAR 124,00 | SAR 127,60 | SAR 123,60 | 189,12K |
| 2026-08-30 | SAR 123,60 | -%1,28 | SAR 125,20 | SAR 126,20 | SAR 123,10 | 43,73K |
| 2026-08-27 | SAR 125,20 | +%0,97 | SAR 123,90 | SAR 125,50 | SAR 123,80 | 24,79K |
| 2026-08-26 | SAR 124,00 | -%1,43 | SAR 125,60 | SAR 127,10 | SAR 124,00 | 168,07K |
| 2026-08-25 | SAR 125,80 | -%0,16 | SAR 126,10 | SAR 127,50 | SAR 125,80 | 71,28K |
| 2026-08-24 | SAR 126,00 | -%3,82 | SAR 128,40 | SAR 129,20 | SAR 125,50 | 161,63K |
| 2026-08-23 | SAR 131,00 | +%4,38 | SAR 124,70 | SAR 131,00 | SAR 124,70 | 83,73K |
| 2026-08-20 | SAR 125,50 | -%1,49 | SAR 124,60 | SAR 126,80 | SAR 124,60 | 22,20K |
| 2026-08-19 | SAR 127,40 | +%4,43 | SAR 122,00 | SAR 127,50 | SAR 122,00 | 117,26K |
| 2026-08-18 | SAR 122,00 | +%0,25 | SAR 120,50 | SAR 122,70 | SAR 120,40 | 61,57K |
| 2026-08-17 | SAR 121,70 | -%0,25 | SAR 122,00 | SAR 123,30 | SAR 120,50 | 107,09K |
| 2026-08-16 | SAR 122,00 | %0,00 | SAR 122,00 | SAR 122,00 | SAR 122,00 | 0 |
| 2026-08-13 | SAR 122,00 | -%0,25 | SAR 122,00 | SAR 122,50 | SAR 121,50 | 33,06K |
| 2026-08-12 | SAR 122,30 | +%0,41 | SAR 121,20 | SAR 123,00 | SAR 121,20 | 72,15K |
| 2026-08-11 | SAR 121,80 | -%1,77 | SAR 124,00 | SAR 124,00 | SAR 121,10 | 110,77K |
| 2026-08-10 | SAR 124,00 | +%0,32 | SAR 124,00 | SAR 125,80 | SAR 123,00 | 83,97K |
| 2026-08-09 | SAR 123,60 | -%1,28 | SAR 121,80 | SAR 124,80 | SAR 121,80 | 19,21K |
| 2026-08-06 | SAR 125,20 | -%0,08 | SAR 125,50 | SAR 126,40 | SAR 124,60 | 43,54K |
| 2026-08-05 | SAR 125,30 | +%0,16 | SAR 124,70 | SAR 126,30 | SAR 124,10 | 90,84K |
| 2026-08-04 | SAR 125,10 | -%0,48 | SAR 125,90 | SAR 127,00 | SAR 123,20 | 126,26K |
| 2026-08-03 | SAR 125,70 | +%2,95 | SAR 122,10 | SAR 126,20 | SAR 122,10 | 157,32K |
| 2026-08-02 | SAR 122,10 | +%8,05 | SAR 119,00 | SAR 122,40 | SAR 117,60 | 207,69K |
| 2026-07-30 | SAR 113,00 | -%0,70 | SAR 113,40 | SAR 114,10 | SAR 112,50 | 25,95K |
| 2026-07-29 | SAR 113,80 | -%0,09 | SAR 113,00 | SAR 114,30 | SAR 112,50 | 106,93K |
| 2026-07-28 | SAR 113,90 | -%1,64 | SAR 115,70 | SAR 115,70 | SAR 113,20 | 46,38K |
| 2026-07-27 | SAR 115,80 | +%1,85 | SAR 113,70 | SAR 117,60 | SAR 113,50 | 161,63K |
| 2026-07-26 | SAR 113,70 | -%1,13 | SAR 116,00 | SAR 116,00 | SAR 113,00 | 62,49K |
| 2026-07-23 | SAR 115,00 | +%5,50 | SAR 109,00 | SAR 116,50 | SAR 108,40 | 291,60K |
| 2026-07-22 | SAR 109,00 | +%5,42 | SAR 103,70 | SAR 110,60 | SAR 103,20 | 191,12K |
| 2026-07-21 | SAR 103,40 | +%0,68 | SAR 102,30 | SAR 107,10 | SAR 102,30 | 152,08K |
| 2026-07-20 | SAR 102,70 | -%4,47 | SAR 107,00 | SAR 108,60 | SAR 102,40 | 220,85K |
| 2026-07-19 | SAR 107,50 | -%1,56 | SAR 112,50 | SAR 112,50 | SAR 106,20 | 35,46K |
| 2026-07-16 | SAR 109,20 | +%2,54 | SAR 106,50 | SAR 109,20 | SAR 105,70 | 67,40K |
| 2026-07-15 | SAR 106,50 | -%2,74 | SAR 109,00 | SAR 110,00 | SAR 105,30 | 160,23K |
| 2026-07-14 | SAR 109,50 | -%2,23 | SAR 112,40 | SAR 112,50 | SAR 109,40 | 71,10K |
| 2026-07-13 | SAR 112,00 | -%1,75 | SAR 113,20 | SAR 113,40 | SAR 111,40 | 69,16K |
| 2026-07-12 | SAR 114,00 | +%0,35 | SAR 113,60 | SAR 115,00 | SAR 112,90 | 93,14K |
| 2026-07-09 | SAR 113,60 | +%0,44 | SAR 113,10 | SAR 114,00 | SAR 112,60 | 83,49K |
| 2026-07-08 | SAR 113,10 | +%1,89 | SAR 110,10 | SAR 114,50 | SAR 110,10 | 144,51K |
| 2026-07-07 | SAR 111,00 | %0,00 | SAR 111,10 | SAR 113,40 | SAR 110,80 | 115,77K |
| 2026-07-06 | SAR 111,00 | +%5,11 | SAR 105,70 | SAR 111,80 | SAR 105,70 | 266,59K |
| 2026-07-05 | SAR 105,60 | +%0,48 | SAR 104,20 | SAR 105,80 | SAR 104,20 | 22,11K |
| 2026-07-02 | SAR 105,10 | +%0,29 | SAR 105,00 | SAR 105,80 | SAR 104,80 | 78,42K |
| 2026-07-01 | SAR 104,80 | +%1,16 | SAR 103,90 | SAR 105,90 | SAR 103,90 | 39,14K |
| 2026-06-30 | SAR 103,60 | -%2,26 | SAR 105,20 | SAR 107,00 | SAR 103,30 | 102,05K |
| 2026-06-29 | SAR 106,00 | +%1,92 | SAR 104,20 | SAR 106,30 | SAR 103,90 | 34,23K |
| 2026-06-28 | SAR 104,00 | -%1,14 | SAR 105,20 | SAR 105,80 | SAR 103,00 | 35,54K |
| 2026-06-25 | SAR 105,20 | -%1,31 | SAR 106,00 | SAR 107,00 | SAR 105,00 | 81,14K |
| 2026-06-24 | SAR 106,60 | -%1,75 | SAR 107,10 | SAR 108,00 | SAR 106,50 | 76,78K |
| 2026-06-23 | SAR 108,50 | +%0,56 | SAR 107,90 | SAR 109,80 | SAR 107,30 | 120,87K |
| 2026-06-22 | SAR 107,90 | -%2,71 | SAR 110,90 | SAR 110,90 | SAR 107,70 | 132,22K |
| 2026-06-21 | SAR 110,90 | +%1,74 | SAR 109,10 | SAR 110,90 | SAR 108,70 | 165,52K |
| 2026-06-18 | SAR 109,00 | +%2,16 | SAR 107,00 | SAR 109,90 | SAR 107,00 | 191,35K |
| 2026-06-17 | SAR 106,70 | -%1,20 | SAR 107,30 | SAR 109,90 | SAR 105,60 | 220,44K |
| 2026-06-16 | SAR 108,00 | -%0,18 | SAR 108,50 | SAR 112,50 | SAR 107,20 | 625,32K |
| 2026-06-15 | SAR 108,20 | +%4,04 | SAR 104,30 | SAR 108,60 | SAR 104,30 | 623,88K |
| 2026-06-14 | SAR 104,00 | +%2,97 | SAR 102,60 | SAR 104,50 | SAR 101,70 | 304,63K |
| 2026-06-11 | SAR 101,00 | -%2,88 | SAR 104,00 | SAR 104,00 | SAR 100,40 | 296,80K |
| 2026-06-10 | SAR 104,00 | -%1,89 | SAR 105,60 | SAR 106,80 | SAR 103,10 | 153,06K |
| 2026-06-09 | SAR 106,00 | +%1,44 | SAR 104,10 | SAR 106,50 | SAR 104,10 | 286,01K |
| 2026-06-08 | SAR 104,50 | -%1,60 | SAR 105,50 | SAR 105,50 | SAR 103,40 | 133,62K |
| 2026-06-07 | SAR 106,20 | +%0,09 | SAR 106,00 | SAR 107,50 | SAR 105,30 | 99,10K |
| 2026-06-04 | SAR 106,10 | -%0,19 | SAR 106,80 | SAR 108,80 | SAR 105,00 | 146,61K |
| 2026-06-03 | SAR 106,30 | +%0,28 | SAR 105,90 | SAR 107,10 | SAR 103,60 | 459,02K |
| 2026-06-02 | SAR 106,00 | +%3,52 | SAR 102,90 | SAR 106,00 | SAR 99,95 | 442,33K |
| 2026-06-01 | SAR 102,40 | +%3,43 | SAR 99,30 | SAR 102,60 | SAR 98,30 | 296,42K |
| 2026-05-31 | SAR 99,00 | +%0,87 | SAR 99,70 | SAR 101,00 | SAR 98,65 | 382,32K |
| 2026-05-28 | SAR 98,15 | %0,00 | SAR 98,15 | SAR 98,15 | SAR 98,15 | 0 |