Sinad Holding Company 4080
TADAWUL · Suudi Arabistan · Finans
SAR 8,00+0,16 (+%2,04)
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 7,84 | +%3,02 | SAR 7,62 | SAR 7,86 | SAR 7,59 | 338,44K |
| 2026-09-29 | SAR 7,61 | -%2,56 | SAR 7,79 | SAR 7,96 | SAR 7,55 | 253,39K |
| 2026-09-28 | SAR 7,81 | -%1,76 | SAR 7,96 | SAR 7,96 | SAR 7,78 | 114,25K |
| 2026-09-27 | SAR 7,95 | +%0,76 | SAR 7,89 | SAR 7,96 | SAR 7,82 | 104,15K |
| 2026-09-24 | SAR 7,89 | +%0,38 | SAR 7,91 | SAR 7,96 | SAR 7,83 | 152,00K |
| 2026-09-22 | SAR 7,86 | +%0,26 | SAR 7,80 | SAR 7,93 | SAR 7,80 | 169,89K |
| 2026-09-21 | SAR 7,84 | -%0,51 | SAR 7,82 | SAR 7,99 | SAR 7,82 | 121,48K |
| 2026-09-20 | SAR 7,88 | -%2,72 | SAR 8,06 | SAR 8,09 | SAR 7,81 | 224,78K |
| 2026-09-17 | SAR 8,10 | +%0,62 | SAR 8,05 | SAR 8,18 | SAR 8,05 | 215,51K |
| 2026-09-16 | SAR 8,05 | -%1,47 | SAR 8,11 | SAR 8,25 | SAR 8,05 | 155,88K |
| 2026-09-15 | SAR 8,17 | -%3,08 | SAR 8,38 | SAR 8,40 | SAR 8,17 | 276,73K |
| 2026-09-14 | SAR 8,43 | -%0,24 | SAR 8,41 | SAR 8,48 | SAR 8,32 | 206,38K |
| 2026-09-13 | SAR 8,45 | -%0,35 | SAR 8,36 | SAR 8,67 | SAR 8,31 | 1,03M |
| 2026-09-10 | SAR 8,48 | -%2,19 | SAR 8,55 | SAR 8,64 | SAR 8,40 | 1,27M |
| 2026-09-09 | SAR 8,67 | +%3,46 | SAR 8,32 | SAR 8,78 | SAR 8,32 | 948,97K |
| 2026-09-08 | SAR 8,38 | -%0,12 | SAR 8,38 | SAR 8,43 | SAR 8,26 | 199,35K |
| 2026-09-07 | SAR 8,39 | -%2,67 | SAR 8,54 | SAR 8,54 | SAR 8,38 | 253,26K |
| 2026-09-06 | SAR 8,62 | %0,00 | SAR 8,69 | SAR 8,69 | SAR 8,55 | 833,69K |
| 2026-09-03 | SAR 8,62 | -%1,71 | SAR 8,69 | SAR 8,69 | SAR 8,55 | 833,69K |
| 2026-09-02 | SAR 8,77 | +%3,66 | SAR 8,45 | SAR 8,81 | SAR 8,30 | 3,00M |
| 2026-09-01 | SAR 8,46 | +%0,71 | SAR 8,48 | SAR 8,57 | SAR 8,38 | 729,96K |
| 2026-08-31 | SAR 8,40 | %0,00 | SAR 8,40 | SAR 8,57 | SAR 8,36 | 662,53K |
| 2026-08-30 | SAR 8,40 | -%2,33 | SAR 8,62 | SAR 8,64 | SAR 8,39 | 166,58K |
| 2026-08-27 | SAR 8,60 | +%3,86 | SAR 8,34 | SAR 8,67 | SAR 8,28 | 1,13M |
| 2026-08-26 | SAR 8,28 | -%1,08 | SAR 8,37 | SAR 8,46 | SAR 8,28 | 421,06K |
| 2026-08-25 | SAR 8,37 | -%2,11 | SAR 8,55 | SAR 8,55 | SAR 8,33 | 1,07M |
| 2026-08-24 | SAR 8,55 | +%2,15 | SAR 8,40 | SAR 8,64 | SAR 8,21 | 963,11K |
| 2026-08-23 | SAR 8,37 | +%5,28 | SAR 8,01 | SAR 8,54 | SAR 8,01 | 1,17M |
| 2026-08-20 | SAR 7,95 | +%0,13 | SAR 7,88 | SAR 7,97 | SAR 7,88 | 79,83K |
| 2026-08-19 | SAR 7,94 | %0,00 | SAR 7,95 | SAR 7,98 | SAR 7,87 | 75,77K |
| 2026-08-18 | SAR 7,94 | -%0,25 | SAR 7,96 | SAR 8,00 | SAR 7,90 | 131,07K |
| 2026-08-17 | SAR 7,96 | -%0,50 | SAR 7,99 | SAR 8,10 | SAR 7,94 | 232,51K |
| 2026-08-16 | SAR 8,00 | %0,00 | SAR 8,00 | SAR 8,00 | SAR 8,00 | 0 |
| 2026-08-13 | SAR 8,00 | -%0,74 | SAR 8,09 | SAR 8,11 | SAR 7,95 | 106,63K |
| 2026-08-12 | SAR 8,06 | +%0,37 | SAR 8,00 | SAR 8,08 | SAR 7,99 | 63,11K |
| 2026-08-11 | SAR 8,03 | +%1,01 | SAR 7,98 | SAR 8,07 | SAR 7,91 | 118,92K |
| 2026-08-10 | SAR 7,95 | -%0,38 | SAR 7,98 | SAR 7,98 | SAR 7,84 | 48,04K |
| 2026-08-09 | SAR 7,98 | %0,00 | SAR 7,99 | SAR 8,04 | SAR 7,90 | 99,66K |
| 2026-08-06 | SAR 7,98 | -%5,11 | SAR 8,30 | SAR 8,40 | SAR 7,80 | 589,31K |
| 2026-08-05 | SAR 8,41 | +%0,36 | SAR 8,35 | SAR 8,49 | SAR 8,30 | 48,31K |
| 2026-08-04 | SAR 8,38 | +%0,84 | SAR 8,33 | SAR 8,48 | SAR 8,30 | 44,17K |
| 2026-08-03 | SAR 8,31 | +%1,84 | SAR 8,19 | SAR 8,31 | SAR 8,17 | 85,66K |
| 2026-08-02 | SAR 8,16 | +%1,24 | SAR 8,10 | SAR 8,18 | SAR 8,06 | 28,28K |
| 2026-07-30 | SAR 8,06 | -%0,49 | SAR 8,08 | SAR 8,17 | SAR 8,00 | 63,74K |
| 2026-07-29 | SAR 8,10 | -%1,82 | SAR 8,25 | SAR 8,26 | SAR 8,01 | 117,82K |
| 2026-07-28 | SAR 8,25 | -%0,12 | SAR 8,26 | SAR 8,30 | SAR 8,25 | 204,50K |
| 2026-07-27 | SAR 8,26 | +%0,73 | SAR 8,25 | SAR 8,35 | SAR 8,25 | 155,99K |
| 2026-07-26 | SAR 8,20 | +%0,12 | SAR 8,22 | SAR 8,25 | SAR 8,17 | 64,69K |
| 2026-07-23 | SAR 8,19 | -%1,09 | SAR 8,23 | SAR 8,28 | SAR 8,16 | 133,98K |
| 2026-07-22 | SAR 8,28 | +%0,73 | SAR 8,22 | SAR 8,29 | SAR 8,19 | 70,72K |
| 2026-07-21 | SAR 8,22 | -%0,96 | SAR 8,37 | SAR 8,37 | SAR 8,21 | 72,81K |
| 2026-07-20 | SAR 8,30 | +%0,12 | SAR 8,29 | SAR 8,33 | SAR 8,20 | 69,05K |
| 2026-07-19 | SAR 8,29 | -%1,43 | SAR 8,41 | SAR 8,41 | SAR 8,26 | 115,79K |
| 2026-07-16 | SAR 8,41 | +%0,48 | SAR 8,37 | SAR 8,45 | SAR 8,33 | 70,47K |
| 2026-07-15 | SAR 8,37 | -%0,48 | SAR 8,41 | SAR 8,54 | SAR 8,37 | 37,67K |
| 2026-07-14 | SAR 8,41 | -%2,77 | SAR 8,52 | SAR 8,58 | SAR 8,38 | 118,97K |
| 2026-07-13 | SAR 8,65 | +%2,25 | SAR 8,45 | SAR 8,65 | SAR 8,30 | 117,91K |
| 2026-07-12 | SAR 8,46 | -%1,63 | SAR 8,62 | SAR 8,65 | SAR 8,45 | 86,07K |
| 2026-07-09 | SAR 8,60 | -%1,83 | SAR 8,72 | SAR 8,73 | SAR 8,52 | 57,79K |
| 2026-07-08 | SAR 8,76 | -%1,35 | SAR 8,80 | SAR 8,93 | SAR 8,66 | 113,71K |
| 2026-07-07 | SAR 8,88 | +%1,02 | SAR 8,79 | SAR 8,89 | SAR 8,77 | 111,34K |
| 2026-07-06 | SAR 8,79 | -%2,44 | SAR 9,05 | SAR 9,05 | SAR 8,79 | 123,03K |
| 2026-07-05 | SAR 9,01 | +%0,22 | SAR 9,04 | SAR 9,26 | SAR 8,94 | 298,53K |
| 2026-07-02 | SAR 8,99 | %0,00 | SAR 8,94 | SAR 9,00 | SAR 8,85 | 133,72K |
| 2026-07-01 | SAR 8,99 | +%1,58 | SAR 8,77 | SAR 8,99 | SAR 8,77 | 113,12K |
| 2026-06-30 | SAR 8,85 | +%1,61 | SAR 8,60 | SAR 9,04 | SAR 8,60 | 341,61K |
| 2026-06-29 | SAR 8,71 | -%0,57 | SAR 8,75 | SAR 8,90 | SAR 8,62 | 91,94K |
| 2026-06-28 | SAR 8,76 | -%0,34 | SAR 8,78 | SAR 8,93 | SAR 8,68 | 47,21K |
| 2026-06-25 | SAR 8,79 | -%0,79 | SAR 8,84 | SAR 8,90 | SAR 8,69 | 83,52K |
| 2026-06-24 | SAR 8,86 | +%2,67 | SAR 8,59 | SAR 8,90 | SAR 8,57 | 222,00K |
| 2026-06-23 | SAR 8,63 | -%1,37 | SAR 8,74 | SAR 8,74 | SAR 8,63 | 151,12K |
| 2026-06-22 | SAR 8,75 | -%0,57 | SAR 8,76 | SAR 8,79 | SAR 8,71 | 108,16K |
| 2026-06-21 | SAR 8,80 | +%0,57 | SAR 8,75 | SAR 8,82 | SAR 8,71 | 68,92K |
| 2026-06-18 | SAR 8,75 | -%1,13 | SAR 8,80 | SAR 8,89 | SAR 8,73 | 80,71K |
| 2026-06-17 | SAR 8,85 | -%1,23 | SAR 8,88 | SAR 8,95 | SAR 8,81 | 100,34K |
| 2026-06-16 | SAR 8,96 | -%0,33 | SAR 8,99 | SAR 9,01 | SAR 8,88 | 64,35K |
| 2026-06-15 | SAR 8,99 | +%0,22 | SAR 8,96 | SAR 9,07 | SAR 8,95 | 96,99K |
| 2026-06-14 | SAR 8,97 | %0,00 | SAR 9,06 | SAR 9,10 | SAR 8,90 | 75,19K |
| 2026-06-11 | SAR 8,97 | -%0,22 | SAR 8,99 | SAR 9,05 | SAR 8,84 | 145,02K |
| 2026-06-10 | SAR 8,99 | -%0,66 | SAR 9,05 | SAR 9,07 | SAR 8,92 | 66,38K |
| 2026-06-09 | SAR 9,05 | +%0,56 | SAR 8,94 | SAR 9,11 | SAR 8,92 | 289,42K |
| 2026-06-08 | SAR 9,00 | -%0,33 | SAR 8,99 | SAR 9,00 | SAR 8,89 | 48,72K |
| 2026-06-07 | SAR 9,03 | -%1,42 | SAR 9,14 | SAR 9,14 | SAR 9,00 | 53,42K |
| 2026-06-04 | SAR 9,16 | -%0,65 | SAR 9,15 | SAR 9,21 | SAR 9,02 | 36,75K |
| 2026-06-03 | SAR 9,22 | -%0,65 | SAR 9,33 | SAR 9,33 | SAR 9,12 | 74,24K |
| 2026-06-02 | SAR 9,28 | +%0,76 | SAR 9,18 | SAR 9,30 | SAR 9,12 | 75,37K |
| 2026-06-01 | SAR 9,21 | +%1,43 | SAR 9,02 | SAR 9,37 | SAR 9,02 | 85,94K |
| 2026-05-31 | SAR 9,08 | +%1,00 | SAR 9,00 | SAR 9,22 | SAR 9,00 | 102,00K |
| 2026-05-28 | SAR 8,99 | %0,00 | SAR 8,99 | SAR 8,99 | SAR 8,99 | 0 |
| 2026-05-27 | SAR 8,99 | %0,00 | SAR 8,99 | SAR 8,99 | SAR 8,99 | 0 |