MBC Group Company 4072
TADAWUL · Suudi Arabistan · Tüketici Hizmetleri
SAR 19,38+0,35 (+%1,84)
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 19,03 | +%1,28 | SAR 18,94 | SAR 19,17 | SAR 18,86 | 63,74K |
| 2026-09-29 | SAR 18,79 | -%1,11 | SAR 19,00 | SAR 19,06 | SAR 18,65 | 66,56K |
| 2026-09-28 | SAR 19,00 | +%0,53 | SAR 18,90 | SAR 19,05 | SAR 18,70 | 63,12K |
| 2026-09-27 | SAR 18,90 | +%1,18 | SAR 18,68 | SAR 18,96 | SAR 18,66 |
| 71,27K |
| 2026-09-24 | SAR 18,68 | +%0,11 | SAR 18,90 | SAR 19,00 | SAR 18,68 | 40,50K |
| 2026-09-22 | SAR 18,66 | -%1,53 | SAR 18,90 | SAR 18,90 | SAR 18,51 | 42,05K |
| 2026-09-21 | SAR 18,95 | +%1,45 | SAR 18,65 | SAR 19,31 | SAR 18,47 | 169,71K |
| 2026-09-20 | SAR 18,68 | -%0,32 | SAR 18,74 | SAR 18,74 | SAR 18,43 | 83,18K |
| 2026-09-17 | SAR 18,74 | %0,00 | SAR 18,63 | SAR 18,74 | SAR 18,31 | 186,19K |
| 2026-09-16 | SAR 18,74 | +%0,21 | SAR 18,83 | SAR 18,91 | SAR 18,50 | 99,03K |
| 2026-09-15 | SAR 18,70 | -%1,32 | SAR 18,95 | SAR 19,04 | SAR 18,56 | 245,22K |
| 2026-09-14 | SAR 18,95 | -%2,52 | SAR 19,40 | SAR 19,40 | SAR 18,10 | 285,75K |
| 2026-09-13 | SAR 19,44 | -%1,52 | SAR 19,68 | SAR 19,68 | SAR 19,36 | 96,28K |
| 2026-09-10 | SAR 19,74 | -%1,10 | SAR 19,96 | SAR 19,98 | SAR 19,72 | 104,01K |
| 2026-09-09 | SAR 19,96 | -%0,35 | SAR 20,00 | SAR 20,01 | SAR 19,90 | 105,17K |
| 2026-09-08 | SAR 20,03 | -%0,45 | SAR 20,10 | SAR 20,11 | SAR 19,93 | 154,20K |
| 2026-09-07 | SAR 20,12 | -%0,20 | SAR 20,20 | SAR 20,25 | SAR 20,11 | 68,17K |
| 2026-09-06 | SAR 20,16 | %0,00 | SAR 20,14 | SAR 20,28 | SAR 20,07 | 63,12K |
| 2026-09-03 | SAR 20,16 | +%0,10 | SAR 20,14 | SAR 20,28 | SAR 20,07 | 63,12K |
| 2026-09-02 | SAR 20,14 | +%0,60 | SAR 20,06 | SAR 20,14 | SAR 19,81 | 210,64K |
| 2026-09-01 | SAR 20,02 | -%0,40 | SAR 20,20 | SAR 20,20 | SAR 19,98 | 104,74K |
| 2026-08-31 | SAR 20,10 | -%2,14 | SAR 20,50 | SAR 20,50 | SAR 20,03 | 252,68K |
| 2026-08-30 | SAR 20,54 | -%1,01 | SAR 20,77 | SAR 20,88 | SAR 20,40 | 133,06K |
| 2026-08-27 | SAR 20,75 | +%0,24 | SAR 20,78 | SAR 20,85 | SAR 20,65 | 103,83K |
| 2026-08-26 | SAR 20,70 | +%1,42 | SAR 20,48 | SAR 20,75 | SAR 20,43 | 219,50K |
| 2026-08-25 | SAR 20,41 | +%0,15 | SAR 20,40 | SAR 20,53 | SAR 20,38 | 106,46K |
| 2026-08-24 | SAR 20,38 | -%0,97 | SAR 20,42 | SAR 20,85 | SAR 20,37 | 254,81K |
| 2026-08-23 | SAR 20,58 | +%0,93 | SAR 20,12 | SAR 20,71 | SAR 20,12 | 153,56K |
| 2026-08-20 | SAR 20,39 | +%1,95 | SAR 20,00 | SAR 20,68 | SAR 20,00 | 228,95K |
| 2026-08-19 | SAR 20,00 | -%0,50 | SAR 20,00 | SAR 20,20 | SAR 19,99 | 103,35K |
| 2026-08-18 | SAR 20,10 | -%0,54 | SAR 20,30 | SAR 20,30 | SAR 19,99 | 84,63K |
| 2026-08-17 | SAR 20,21 | -%0,20 | SAR 20,42 | SAR 20,42 | SAR 20,14 | 72,78K |
| 2026-08-16 | SAR 20,25 | %0,00 | SAR 20,25 | SAR 20,25 | SAR 20,25 | 0 |
| 2026-08-13 | SAR 20,25 | +%0,25 | SAR 20,14 | SAR 20,47 | SAR 20,03 | 59,27K |
| 2026-08-12 | SAR 20,20 | +%0,55 | SAR 20,07 | SAR 20,33 | SAR 20,00 | 92,68K |
| 2026-08-11 | SAR 20,09 | -%1,66 | SAR 19,99 | SAR 20,23 | SAR 19,32 | 360,97K |
| 2026-08-10 | SAR 20,43 | -%2,34 | SAR 21,00 | SAR 21,01 | SAR 20,41 | 129,00K |
| 2026-08-09 | SAR 20,92 | -%1,88 | SAR 21,44 | SAR 21,44 | SAR 20,88 | 145,95K |
| 2026-08-06 | SAR 21,32 | -%0,23 | SAR 21,30 | SAR 21,42 | SAR 21,20 | 106,28K |
| 2026-08-05 | SAR 21,37 | +%1,28 | SAR 21,45 | SAR 21,45 | SAR 21,13 | 118,08K |
| 2026-08-04 | SAR 21,10 | -%0,66 | SAR 21,05 | SAR 21,35 | SAR 21,05 | 161,95K |
| 2026-08-03 | SAR 21,24 | +%2,12 | SAR 20,80 | SAR 21,50 | SAR 20,68 | 192,57K |
| 2026-08-02 | SAR 20,80 | +%3,69 | SAR 20,06 | SAR 20,82 | SAR 20,06 | 242,80K |
| 2026-07-30 | SAR 20,06 | -%0,10 | SAR 20,08 | SAR 20,26 | SAR 20,06 | 110,07K |
| 2026-07-29 | SAR 20,08 | -%1,57 | SAR 20,40 | SAR 20,45 | SAR 19,98 | 157,20K |
| 2026-07-28 | SAR 20,40 | -%2,49 | SAR 20,99 | SAR 20,99 | SAR 20,35 | 206,08K |
| 2026-07-27 | SAR 20,92 | +%0,58 | SAR 20,82 | SAR 21,17 | SAR 20,80 | 141,20K |
| 2026-07-26 | SAR 20,80 | -%0,38 | SAR 20,88 | SAR 21,17 | SAR 20,77 | 107,93K |
| 2026-07-23 | SAR 20,88 | -%0,62 | SAR 20,84 | SAR 21,01 | SAR 20,73 | 108,83K |
| 2026-07-22 | SAR 21,01 | -%1,32 | SAR 21,22 | SAR 21,30 | SAR 20,92 | 166,90K |
| 2026-07-21 | SAR 21,29 | +%1,09 | SAR 21,06 | SAR 21,74 | SAR 21,06 | 208,21K |
| 2026-07-20 | SAR 21,06 | -%2,86 | SAR 21,40 | SAR 21,68 | SAR 20,90 | 218,65K |
| 2026-07-19 | SAR 21,68 | -%0,23 | SAR 21,73 | SAR 21,86 | SAR 21,30 | 176,69K |
| 2026-07-16 | SAR 21,73 | +%2,50 | SAR 21,11 | SAR 21,98 | SAR 21,11 | 336,09K |
| 2026-07-15 | SAR 21,20 | +%0,47 | SAR 21,08 | SAR 22,58 | SAR 21,08 | 637,48K |
| 2026-07-14 | SAR 21,10 | -%4,35 | SAR 21,85 | SAR 21,93 | SAR 21,10 | 286,22K |
| 2026-07-13 | SAR 22,06 | +%5,35 | SAR 20,94 | SAR 22,89 | SAR 20,88 | 665,89K |
| 2026-07-12 | SAR 20,94 | -%1,23 | SAR 21,18 | SAR 21,20 | SAR 20,89 | 155,86K |
| 2026-07-09 | SAR 21,20 | -%1,26 | SAR 21,59 | SAR 21,65 | SAR 20,96 | 291,35K |
| 2026-07-08 | SAR 21,47 | -%2,19 | SAR 22,00 | SAR 22,00 | SAR 21,47 | 300,23K |
| 2026-07-07 | SAR 21,95 | -%0,27 | SAR 22,02 | SAR 22,24 | SAR 21,91 | 263,79K |
| 2026-07-06 | SAR 22,01 | -%3,04 | SAR 22,70 | SAR 22,71 | SAR 22,00 | 604,49K |
| 2026-07-05 | SAR 22,70 | +%0,75 | SAR 22,60 | SAR 22,91 | SAR 22,20 | 290,18K |
| 2026-07-02 | SAR 22,53 | -%1,62 | SAR 23,02 | SAR 23,02 | SAR 22,53 | 236,35K |
| 2026-07-01 | SAR 22,90 | +%0,22 | SAR 23,00 | SAR 23,22 | SAR 22,87 | 323,17K |
| 2026-06-30 | SAR 22,85 | -%0,91 | SAR 22,90 | SAR 23,22 | SAR 22,78 | 224,88K |
| 2026-06-29 | SAR 23,06 | -%1,58 | SAR 23,46 | SAR 23,57 | SAR 22,95 | 212,67K |
| 2026-06-28 | SAR 23,43 | -%0,76 | SAR 23,88 | SAR 23,88 | SAR 23,38 | 139,48K |
| 2026-06-25 | SAR 23,61 | -%0,04 | SAR 23,64 | SAR 23,93 | SAR 23,58 | 85,94K |
| 2026-06-24 | SAR 23,62 | -%1,17 | SAR 23,90 | SAR 24,00 | SAR 23,50 | 140,41K |
| 2026-06-23 | SAR 23,90 | -%0,50 | SAR 24,14 | SAR 24,17 | SAR 23,86 | 117,19K |
| 2026-06-22 | SAR 24,02 | -%1,72 | SAR 24,31 | SAR 24,46 | SAR 23,90 | 135,05K |
| 2026-06-21 | SAR 24,44 | +%0,45 | SAR 24,34 | SAR 24,50 | SAR 24,30 | 80,75K |
| 2026-06-18 | SAR 24,33 | -%0,57 | SAR 24,41 | SAR 24,56 | SAR 24,20 | 188,01K |
| 2026-06-17 | SAR 24,47 | -%1,25 | SAR 24,76 | SAR 24,76 | SAR 24,40 | 116,34K |
| 2026-06-16 | SAR 24,78 | +%0,57 | SAR 24,64 | SAR 25,30 | SAR 24,64 | 254,28K |
| 2026-06-15 | SAR 24,64 | +%1,73 | SAR 24,30 | SAR 24,89 | SAR 24,30 | 290,10K |
| 2026-06-14 | SAR 24,22 | +%1,30 | SAR 24,20 | SAR 24,47 | SAR 24,11 | 145,65K |
| 2026-06-11 | SAR 23,91 | -%0,58 | SAR 24,03 | SAR 24,22 | SAR 23,89 | 163,18K |
| 2026-06-10 | SAR 24,05 | -%1,35 | SAR 24,39 | SAR 24,39 | SAR 24,05 | 86,72K |
| 2026-06-09 | SAR 24,38 | +%1,25 | SAR 24,10 | SAR 24,48 | SAR 24,10 | 136,20K |
| 2026-06-08 | SAR 24,08 | +%0,29 | SAR 24,10 | SAR 24,27 | SAR 23,99 | 169,31K |
| 2026-06-07 | SAR 24,01 | -%0,99 | SAR 24,20 | SAR 24,33 | SAR 24,00 | 137,58K |
| 2026-06-04 | SAR 24,25 | -%1,26 | SAR 24,56 | SAR 24,59 | SAR 24,20 | 215,49K |
| 2026-06-03 | SAR 24,56 | -%1,21 | SAR 24,86 | SAR 24,92 | SAR 24,52 | 201,80K |
| 2026-06-02 | SAR 24,86 | -%1,66 | SAR 25,28 | SAR 25,32 | SAR 24,86 | 166,23K |
| 2026-06-01 | SAR 25,28 | +%1,12 | SAR 25,00 | SAR 25,50 | SAR 25,00 | 162,98K |
| 2026-05-31 | SAR 25,00 | +%1,21 | SAR 25,00 | SAR 25,40 | SAR 24,80 | 80,31K |
| 2026-05-28 | SAR 24,70 | %0,00 | SAR 24,70 | SAR 24,70 | SAR 24,70 | 0 |
| 2026-05-27 | SAR 24,70 | %0,00 | SAR 24,70 | SAR 24,70 | SAR 24,70 | 0 |