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 225,20 | -%0,57 | SAR 226,50 | SAR 226,50 | SAR 222,50 | 86,02K |
| 2026-09-30 | SAR 226,50 | +%3,24 | SAR 219,00 | SAR 227,40 | SAR 219,00 | 171,61K |
| 2026-09-29 | SAR 219,40 | -%1,61 | SAR 222,90 | SAR 223,00 | SAR 219,10 | 113,72K |
| 2026-09-28 | SAR 223,00 | %0,00 | SAR 223,00 | SAR 224,70 | SAR 222,50 | 102,65K |
| 2026-09-27 | SAR 223,00 | -%0,89 | SAR 225,00 | SAR 225,20 | SAR 222,60 | 66,58K |
| 2026-09-24 | SAR 225,00 | -%1,10 | SAR 227,50 | SAR 229,00 | SAR 224,70 | 112,35K |
| 2026-09-22 | SAR 227,50 | -%0,09 | SAR 227,70 | SAR 229,80 | SAR 227,30 | 194,10K |
| 2026-09-21 | SAR 227,70 | -%1,00 | SAR 227,80 | SAR 229,80 | SAR 227,00 | 94,07K |
| 2026-09-20 | SAR 230,00 | +%0,88 | SAR 228,80 | SAR 230,00 | SAR 225,90 | 55,86K |
| 2026-09-17 | SAR 228,00 | -%1,13 | SAR 230,40 | SAR 231,90 | SAR 226,50 | 272,35K |
| 2026-09-16 | SAR 230,60 | +%0,13 | SAR 231,00 | SAR 231,00 | SAR 229,60 | 126,72K |
| 2026-09-15 | SAR 230,30 | -%0,43 | SAR 231,30 | SAR 231,50 | SAR 229,20 | 117,35K |
| 2026-09-14 | SAR 231,30 | +%0,43 | SAR 230,30 | SAR 232,10 | SAR 230,00 | 46,53K |
| 2026-09-13 | SAR 230,30 | -%1,03 | SAR 231,70 | SAR 232,00 | SAR 230,00 | 60,16K |
| 2026-09-10 | SAR 232,70 | -%0,13 | SAR 232,90 | SAR 234,50 | SAR 231,90 | 41,10K |
| 2026-09-09 | SAR 233,00 | +%0,39 | SAR 232,30 | SAR 233,30 | SAR 231,70 | 52,39K |
| 2026-09-08 | SAR 232,10 | +%0,26 | SAR 231,60 | SAR 233,30 | SAR 231,00 | 47,48K |
| 2026-09-07 | SAR 231,50 | +%0,56 | SAR 232,40 | SAR 233,30 | SAR 231,00 | 51,35K |
| 2026-09-06 | SAR 230,20 | %0,00 | SAR 230,80 | SAR 232,20 | SAR 228,40 | 167,89K |
| 2026-09-03 | SAR 230,20 | -%0,26 | SAR 230,80 | SAR 232,20 | SAR 228,40 | 167,89K |
| 2026-09-02 | SAR 230,80 | -%1,79 | SAR 235,50 | SAR 235,50 | SAR 230,60 | 75,44K |
| 2026-09-01 | SAR 235,00 | +%0,90 | SAR 235,00 | SAR 237,20 | SAR 233,60 | 147,42K |
| 2026-08-31 | SAR 232,90 | -%2,14 | SAR 240,00 | SAR 240,50 | SAR 232,90 | 351,77K |
| 2026-08-30 | SAR 238,00 | -%1,24 | SAR 241,00 | SAR 241,50 | SAR 237,80 | 131,69K |
| 2026-08-27 | SAR 241,00 | +%0,42 | SAR 240,90 | SAR 242,60 | SAR 238,90 | 199,51K |
| 2026-08-26 | SAR 240,00 | -%0,29 | SAR 240,70 | SAR 242,90 | SAR 239,70 | 124,01K |
| 2026-08-25 | SAR 240,70 | +%1,13 | SAR 237,90 | SAR 242,20 | SAR 236,70 | 229,83K |
| 2026-08-24 | SAR 238,00 | -%0,17 | SAR 238,40 | SAR 239,60 | SAR 237,40 | 112,00K |
| 2026-08-23 | SAR 238,40 | +%0,25 | SAR 236,00 | SAR 240,10 | SAR 236,00 | 120,96K |
| 2026-08-20 | SAR 237,80 | -%0,25 | SAR 238,10 | SAR 238,20 | SAR 235,50 | 59,15K |
| 2026-08-19 | SAR 238,40 | +%0,89 | SAR 236,30 | SAR 238,40 | SAR 233,40 | 101,54K |
| 2026-08-18 | SAR 236,30 | +%2,29 | SAR 230,20 | SAR 236,30 | SAR 230,10 | 160,69K |
| 2026-08-17 | SAR 231,00 | +%1,14 | SAR 231,70 | SAR 232,20 | SAR 229,30 | 106,23K |
| 2026-08-16 | SAR 228,40 | %0,00 | SAR 228,40 | SAR 228,40 | SAR 228,40 | 0 |
| 2026-08-13 | SAR 228,40 | -%1,64 | SAR 232,20 | SAR 232,20 | SAR 227,80 | 99,96K |
| 2026-08-12 | SAR 232,20 | -%0,17 | SAR 230,90 | SAR 233,30 | SAR 230,90 | 61,70K |
| 2026-08-11 | SAR 232,60 | %0,00 | SAR 232,50 | SAR 233,00 | SAR 230,80 | 116,37K |
| 2026-08-10 | SAR 232,60 | +%0,13 | SAR 232,20 | SAR 234,30 | SAR 231,00 | 67,87K |
| 2026-08-09 | SAR 232,30 | -%0,90 | SAR 234,00 | SAR 234,40 | SAR 231,40 | 54,08K |
| 2026-08-06 | SAR 234,40 | -%2,13 | SAR 239,60 | SAR 240,30 | SAR 234,40 | 172,11K |
| 2026-08-05 | SAR 239,50 | +%0,25 | SAR 238,30 | SAR 241,00 | SAR 237,90 | 186,66K |
| 2026-08-04 | SAR 238,90 | +%0,38 | SAR 237,80 | SAR 241,90 | SAR 236,60 | 222,43K |
| 2026-08-03 | SAR 238,00 | +%1,49 | SAR 233,20 | SAR 238,00 | SAR 230,30 | 292,35K |
| 2026-08-02 | SAR 234,50 | -%0,21 | SAR 232,90 | SAR 236,80 | SAR 231,00 | 109,29K |
| 2026-07-30 | SAR 235,00 | -%0,63 | SAR 234,80 | SAR 235,90 | SAR 231,00 | 275,94K |
| 2026-07-29 | SAR 236,50 | -%0,25 | SAR 237,10 | SAR 241,20 | SAR 234,60 | 631,33K |
| 2026-07-28 | SAR 237,10 | +%2,37 | SAR 231,70 | SAR 238,00 | SAR 231,70 | 340,13K |
| 2026-07-27 | SAR 231,60 | +%4,09 | SAR 222,50 | SAR 233,00 | SAR 222,50 | 343,50K |
| 2026-07-26 | SAR 222,50 | +%3,44 | SAR 218,90 | SAR 223,30 | SAR 217,90 | 277,18K |
| 2026-07-23 | SAR 215,10 | +%1,32 | SAR 212,60 | SAR 217,40 | SAR 211,60 | 151,52K |
| 2026-07-22 | SAR 212,30 | -%1,12 | SAR 214,90 | SAR 214,90 | SAR 212,00 | 87,35K |
| 2026-07-21 | SAR 214,70 | -%0,28 | SAR 215,30 | SAR 215,90 | SAR 214,00 | 62,48K |
| 2026-07-20 | SAR 215,30 | +%0,61 | SAR 214,00 | SAR 216,20 | SAR 213,20 | 108,53K |
| 2026-07-19 | SAR 214,00 | -%0,51 | SAR 216,70 | SAR 216,70 | SAR 212,10 | 51,83K |
| 2026-07-16 | SAR 215,10 | +%1,27 | SAR 212,50 | SAR 215,10 | SAR 211,50 | 83,77K |
| 2026-07-15 | SAR 212,40 | -%0,84 | SAR 214,60 | SAR 215,30 | SAR 212,40 | 114,51K |
| 2026-07-14 | SAR 214,20 | -%0,46 | SAR 215,00 | SAR 215,20 | SAR 213,60 | 73,08K |
| 2026-07-13 | SAR 215,20 | +%0,19 | SAR 215,00 | SAR 216,80 | SAR 213,20 | 164,48K |
| 2026-07-12 | SAR 214,80 | +%0,61 | SAR 214,90 | SAR 215,50 | SAR 214,00 | 28,88K |
| 2026-07-09 | SAR 213,50 | -%1,75 | SAR 217,30 | SAR 217,30 | SAR 213,50 | 129,53K |
| 2026-07-08 | SAR 217,30 | +%0,37 | SAR 216,00 | SAR 217,30 | SAR 215,00 | 81,07K |
| 2026-07-07 | SAR 216,50 | -%0,55 | SAR 218,00 | SAR 218,30 | SAR 216,00 | 115,33K |
| 2026-07-06 | SAR 217,70 | +%0,09 | SAR 217,50 | SAR 218,90 | SAR 215,90 | 173,38K |
| 2026-07-05 | SAR 217,50 | +%1,59 | SAR 214,80 | SAR 217,50 | SAR 214,40 | 102,53K |
| 2026-07-02 | SAR 214,10 | -%0,83 | SAR 216,00 | SAR 217,10 | SAR 214,10 | 100,49K |
| 2026-07-01 | SAR 215,90 | +%1,84 | SAR 212,00 | SAR 216,30 | SAR 212,00 | 142,85K |
| 2026-06-30 | SAR 212,00 | +%0,47 | SAR 211,00 | SAR 214,80 | SAR 210,10 | 258,90K |
| 2026-06-29 | SAR 211,00 | -%0,85 | SAR 212,90 | SAR 213,40 | SAR 210,60 | 335,68K |
| 2026-06-28 | SAR 212,80 | -%0,47 | SAR 214,00 | SAR 214,50 | SAR 212,60 | 116,49K |
| 2026-06-25 | SAR 213,80 | -%0,09 | SAR 214,00 | SAR 216,70 | SAR 213,60 | 252,30K |
| 2026-06-24 | SAR 214,00 | +%0,47 | SAR 213,00 | SAR 215,10 | SAR 212,70 | 169,96K |
| 2026-06-23 | SAR 213,00 | -%0,47 | SAR 214,00 | SAR 215,00 | SAR 212,80 | 136,23K |
| 2026-06-22 | SAR 214,00 | -%2,28 | SAR 218,90 | SAR 218,90 | SAR 214,00 | 270,89K |
| 2026-06-21 | SAR 219,00 | +%0,41 | SAR 218,10 | SAR 219,00 | SAR 216,60 | 69,05K |
| 2026-06-18 | SAR 218,10 | +%0,05 | SAR 218,50 | SAR 219,40 | SAR 217,60 | 202,68K |
| 2026-06-17 | SAR 218,00 | -%0,32 | SAR 217,30 | SAR 218,60 | SAR 216,00 | 91,26K |
| 2026-06-16 | SAR 218,70 | %0,00 | SAR 219,90 | SAR 220,40 | SAR 217,80 | 132,50K |
| 2026-06-15 | SAR 218,70 | +%1,16 | SAR 217,00 | SAR 220,80 | SAR 216,40 | 218,26K |
| 2026-06-14 | SAR 216,20 | +%1,69 | SAR 215,00 | SAR 217,70 | SAR 214,80 | 179,80K |
| 2026-06-11 | SAR 212,60 | -%0,93 | SAR 214,80 | SAR 215,30 | SAR 211,80 | 275,80K |
| 2026-06-10 | SAR 214,60 | -%0,33 | SAR 215,30 | SAR 218,00 | SAR 213,70 | 367,49K |
| 2026-06-09 | SAR 215,30 | +%1,80 | SAR 212,90 | SAR 216,10 | SAR 212,90 | 272,79K |
| 2026-06-08 | SAR 211,50 | -%1,26 | SAR 214,00 | SAR 214,00 | SAR 211,50 | 208,43K |
| 2026-06-07 | SAR 214,20 | -%0,60 | SAR 215,20 | SAR 216,60 | SAR 212,70 | 111,11K |
| 2026-06-04 | SAR 215,50 | -%1,19 | SAR 217,00 | SAR 217,50 | SAR 215,40 | 180,47K |
| 2026-06-03 | SAR 218,10 | +%1,54 | SAR 215,40 | SAR 220,90 | SAR 215,40 | 266,52K |
| 2026-06-02 | SAR 214,80 | -%1,24 | SAR 217,50 | SAR 218,70 | SAR 214,60 | 239,31K |
| 2026-06-01 | SAR 217,50 | -%1,58 | SAR 219,80 | SAR 220,90 | SAR 217,10 | 285,83K |
| 2026-05-31 | SAR 221,00 | +%1,47 | SAR 223,00 | SAR 223,00 | SAR 219,10 | 122,88K |
| 2026-05-28 | SAR 217,80 | %0,00 | SAR 217,80 | SAR 217,80 | SAR 217,80 | 0 |