Almoosa Health Co. 4018
TADAWUL · Suudi Arabistan · Sağlık Hizmetleri
SAR 116,50-1,30 (-%1,10)
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 117,80 | +%6,13 | SAR 111,00 | SAR 119,20 | SAR 110,70 | 109,01K |
| 2026-09-29 | SAR 111,00 | -%1,68 | SAR 112,90 | SAR 113,60 | SAR 110,40 | 14,03K |
| 2026-09-28 | SAR 112,90 | -%1,83 | SAR 115,00 | SAR 115,00 | SAR 112,80 | 7,56K |
| 2026-09-27 | SAR 115,00 | %0,00 | SAR 115,00 | SAR 115,80 | SAR 114,00 | 10,64K |
| 2026-09-24 | SAR 115,00 | -%0,69 | SAR 115,30 | SAR 116,00 | SAR 114,80 | 9,66K |
| 2026-09-22 | SAR 115,80 | +%0,70 | SAR 115,20 | SAR 116,00 | SAR 115,20 | 4,33K |
| 2026-09-21 | SAR 115,00 | -%1,29 | SAR 118,00 | SAR 118,00 | SAR 115,00 | 12,86K |
| 2026-09-20 | SAR 116,50 | -%1,27 | SAR 117,00 | SAR 118,50 | SAR 116,00 | 26,17K |
| 2026-09-17 | SAR 118,00 | +%2,16 | SAR 115,00 | SAR 118,00 | SAR 115,00 | 51,98K |
| 2026-09-16 | SAR 115,50 | +%0,43 | SAR 115,00 | SAR 115,90 | SAR 114,80 | 7,06K |
| 2026-09-15 | SAR 115,00 | -%1,71 | SAR 117,00 | SAR 117,50 | SAR 115,00 | 27,77K |
| 2026-09-14 | SAR 117,00 | -%0,09 | SAR 117,50 | SAR 117,70 | SAR 117,00 | 10,04K |
| 2026-09-13 | SAR 117,10 | -%0,76 | SAR 118,00 | SAR 118,00 | SAR 116,70 | 13,63K |
| 2026-09-10 | SAR 118,00 | +%0,77 | SAR 117,20 | SAR 119,00 | SAR 117,20 | 22,45K |
| 2026-09-09 | SAR 117,10 | -%1,76 | SAR 119,20 | SAR 119,20 | SAR 117,10 | 29,79K |
| 2026-09-08 | SAR 119,20 | +%0,08 | SAR 119,10 | SAR 119,20 | SAR 118,00 | 5,08K |
| 2026-09-07 | SAR 119,10 | -%0,08 | SAR 119,00 | SAR 119,50 | SAR 118,50 | 10,48K |
| 2026-09-06 | SAR 119,20 | %0,00 | SAR 119,30 | SAR 120,10 | SAR 118,60 | 12,14K |
| 2026-09-03 | SAR 119,20 | -%0,83 | SAR 119,30 | SAR 120,10 | SAR 118,60 | 12,14K |
| 2026-09-02 | SAR 120,20 | -%1,23 | SAR 121,70 | SAR 122,00 | SAR 119,50 | 37,32K |
| 2026-09-01 | SAR 121,70 | +%2,18 | SAR 118,70 | SAR 122,50 | SAR 118,20 | 55,21K |
| 2026-08-31 | SAR 119,10 | -%0,42 | SAR 121,00 | SAR 121,00 | SAR 118,70 | 12,11K |
| 2026-08-30 | SAR 119,60 | -%1,48 | SAR 122,00 | SAR 122,30 | SAR 119,00 | 21,13K |
| 2026-08-27 | SAR 121,40 | +%0,75 | SAR 120,20 | SAR 121,90 | SAR 119,60 | 25,43K |
| 2026-08-26 | SAR 120,50 | +%0,08 | SAR 120,40 | SAR 121,80 | SAR 120,00 | 22,78K |
| 2026-08-25 | SAR 120,40 | +%1,09 | SAR 119,10 | SAR 120,80 | SAR 118,80 | 38,74K |
| 2026-08-24 | SAR 119,10 | +%0,17 | SAR 119,30 | SAR 120,00 | SAR 118,00 | 27,60K |
| 2026-08-23 | SAR 118,90 | +%1,11 | SAR 117,20 | SAR 118,90 | SAR 117,20 | 21,43K |
| 2026-08-20 | SAR 117,60 | -%0,84 | SAR 117,70 | SAR 118,80 | SAR 117,20 | 9,58K |
| 2026-08-19 | SAR 118,60 | +%1,02 | SAR 117,50 | SAR 119,10 | SAR 117,30 | 19,14K |
| 2026-08-18 | SAR 117,40 | -%0,09 | SAR 117,00 | SAR 118,50 | SAR 116,70 | 44,75K |
| 2026-08-17 | SAR 117,50 | +%1,12 | SAR 116,80 | SAR 117,80 | SAR 116,30 | 5,59K |
| 2026-08-16 | SAR 116,20 | %0,00 | SAR 116,20 | SAR 116,20 | SAR 116,20 | 0 |
| 2026-08-13 | SAR 116,20 | -%1,27 | SAR 117,30 | SAR 117,80 | SAR 116,20 | 14,36K |
| 2026-08-12 | SAR 117,70 | +%0,09 | SAR 117,50 | SAR 118,40 | SAR 116,50 | 26,86K |
| 2026-08-11 | SAR 117,60 | -%0,59 | SAR 118,00 | SAR 120,00 | SAR 116,60 | 26,16K |
| 2026-08-10 | SAR 118,30 | -%0,84 | SAR 119,20 | SAR 119,20 | SAR 117,90 | 10,05K |
| 2026-08-09 | SAR 119,30 | -%0,08 | SAR 117,50 | SAR 119,40 | SAR 117,00 | 12,85K |
| 2026-08-06 | SAR 119,40 | -%1,40 | SAR 121,00 | SAR 123,00 | SAR 119,30 | 32,82K |
| 2026-08-05 | SAR 121,10 | +%1,42 | SAR 119,30 | SAR 122,00 | SAR 118,80 | 63,16K |
| 2026-08-04 | SAR 119,40 | +%0,93 | SAR 118,20 | SAR 120,50 | SAR 118,00 | 36,10K |
| 2026-08-03 | SAR 118,30 | +%0,77 | SAR 118,00 | SAR 121,00 | SAR 117,30 | 38,90K |
| 2026-08-02 | SAR 117,40 | +%1,21 | SAR 116,20 | SAR 117,50 | SAR 115,60 | 10,48K |
| 2026-07-30 | SAR 116,00 | +%0,09 | SAR 115,90 | SAR 116,50 | SAR 115,50 | 5,68K |
| 2026-07-29 | SAR 115,90 | -%0,94 | SAR 117,10 | SAR 117,10 | SAR 115,30 | 15,66K |
| 2026-07-28 | SAR 117,00 | -%0,34 | SAR 117,30 | SAR 118,00 | SAR 114,60 | 28,81K |
| 2026-07-27 | SAR 117,40 | +%1,03 | SAR 115,90 | SAR 119,60 | SAR 115,90 | 44,44K |
| 2026-07-26 | SAR 116,20 | -%0,43 | SAR 118,00 | SAR 118,00 | SAR 116,00 | 3,39K |
| 2026-07-23 | SAR 116,70 | -%0,26 | SAR 117,00 | SAR 118,40 | SAR 116,50 | 19,26K |
| 2026-07-22 | SAR 117,00 | +%0,09 | SAR 116,90 | SAR 117,50 | SAR 115,30 | 27,05K |
| 2026-07-21 | SAR 116,90 | +%1,21 | SAR 115,80 | SAR 117,80 | SAR 115,70 | 8,47K |
| 2026-07-20 | SAR 115,50 | -%1,37 | SAR 116,00 | SAR 116,60 | SAR 115,20 | 100,02K |
| 2026-07-19 | SAR 117,10 | -%1,01 | SAR 118,30 | SAR 118,30 | SAR 116,10 | 9,11K |
| 2026-07-16 | SAR 118,30 | +%0,25 | SAR 117,70 | SAR 118,90 | SAR 117,50 | 4,39K |
| 2026-07-15 | SAR 118,00 | -%1,42 | SAR 119,70 | SAR 119,70 | SAR 118,00 | 14,11K |
| 2026-07-14 | SAR 119,70 | +%0,08 | SAR 120,70 | SAR 120,70 | SAR 118,40 | 30,41K |
| 2026-07-13 | SAR 119,60 | -%1,32 | SAR 121,20 | SAR 121,20 | SAR 119,50 | 18,53K |
| 2026-07-12 | SAR 121,20 | +%1,34 | SAR 119,00 | SAR 122,50 | SAR 119,00 | 23,36K |
| 2026-07-09 | SAR 119,60 | %0,00 | SAR 120,60 | SAR 121,70 | SAR 118,90 | 26,96K |
| 2026-07-08 | SAR 119,60 | -%1,16 | SAR 121,00 | SAR 121,70 | SAR 119,00 | 33,95K |
| 2026-07-07 | SAR 121,00 | -%1,22 | SAR 122,90 | SAR 123,00 | SAR 120,40 | 24,16K |
| 2026-07-06 | SAR 122,50 | +%2,60 | SAR 118,30 | SAR 122,60 | SAR 118,30 | 50,73K |
| 2026-07-05 | SAR 119,40 | +%0,51 | SAR 118,00 | SAR 119,70 | SAR 118,00 | 8,85K |
| 2026-07-02 | SAR 118,80 | -%0,34 | SAR 118,90 | SAR 119,40 | SAR 117,40 | 13,54K |
| 2026-07-01 | SAR 119,20 | +%0,17 | SAR 118,60 | SAR 119,90 | SAR 118,50 | 82,87K |
| 2026-06-30 | SAR 119,00 | +%0,51 | SAR 119,40 | SAR 119,80 | SAR 118,00 | 45,44K |
| 2026-06-29 | SAR 118,40 | -%0,92 | SAR 120,00 | SAR 120,00 | SAR 117,30 | 36,65K |
| 2026-06-28 | SAR 119,50 | +%0,76 | SAR 118,60 | SAR 120,00 | SAR 118,50 | 25,65K |
| 2026-06-25 | SAR 118,60 | -%1,00 | SAR 120,20 | SAR 120,30 | SAR 118,60 | 23,57K |
| 2026-06-24 | SAR 119,80 | +%0,50 | SAR 118,80 | SAR 121,20 | SAR 118,50 | 126,80K |
| 2026-06-23 | SAR 119,20 | -%1,08 | SAR 120,10 | SAR 120,50 | SAR 117,70 | 32,58K |
| 2026-06-22 | SAR 120,50 | %0,00 | SAR 121,20 | SAR 121,50 | SAR 118,00 | 46,49K |
| 2026-06-21 | SAR 120,50 | -%2,03 | SAR 123,00 | SAR 123,00 | SAR 119,20 | 60,56K |
| 2026-06-18 | SAR 123,00 | +%0,82 | SAR 122,00 | SAR 125,50 | SAR 120,70 | 271,08K |
| 2026-06-17 | SAR 122,00 | +%0,91 | SAR 119,70 | SAR 123,00 | SAR 119,70 | 45,39K |
| 2026-06-16 | SAR 120,90 | -%1,23 | SAR 123,80 | SAR 123,80 | SAR 120,00 | 140,05K |
| 2026-06-15 | SAR 122,40 | +%3,20 | SAR 118,90 | SAR 123,90 | SAR 118,60 | 110,83K |
| 2026-06-14 | SAR 118,60 | +%1,28 | SAR 117,20 | SAR 119,50 | SAR 117,20 | 12,80K |
| 2026-06-11 | SAR 117,10 | -%1,10 | SAR 118,20 | SAR 118,20 | SAR 116,90 | 22,90K |
| 2026-06-10 | SAR 118,40 | -%0,59 | SAR 119,10 | SAR 119,70 | SAR 118,00 | 24,17K |
| 2026-06-09 | SAR 119,10 | +%0,59 | SAR 118,40 | SAR 120,60 | SAR 118,40 | 94,77K |
| 2026-06-08 | SAR 118,40 | -%0,67 | SAR 118,40 | SAR 119,10 | SAR 117,90 | 10,48K |
| 2026-06-07 | SAR 119,20 | +%0,17 | SAR 118,70 | SAR 119,40 | SAR 118,20 | 10,09K |
| 2026-06-04 | SAR 119,00 | -%0,17 | SAR 119,20 | SAR 119,80 | SAR 118,70 | 12,17K |
| 2026-06-03 | SAR 119,20 | -%0,67 | SAR 120,00 | SAR 120,10 | SAR 118,60 | 20,66K |
| 2026-06-02 | SAR 120,00 | -%1,07 | SAR 121,50 | SAR 121,50 | SAR 120,00 | 25,12K |
| 2026-06-01 | SAR 121,30 | -%0,98 | SAR 122,50 | SAR 122,70 | SAR 118,90 | 50,60K |
| 2026-05-31 | SAR 122,50 | +%3,46 | SAR 120,90 | SAR 126,80 | SAR 120,00 | 63,03K |
| 2026-05-28 | SAR 118,40 | %0,00 | SAR 118,40 | SAR 118,40 | SAR 118,40 | 0 |
| 2026-05-27 | SAR 118,40 | %0,00 | SAR 118,40 | SAR 118,40 | SAR 118,40 | 0 |