Gas Arabian Services Co 4146
TADAWUL · Suudi Arabistan · Endüstriyel Hizmetler
SAR 15,66+0,20 (+%1,29)
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 15,66 | +%1,29 | SAR 15,55 | SAR 15,79 | SAR 15,55 | 48,06K |
| 2026-09-30 | SAR 15,46 | -%3,19 | SAR 15,92 | SAR 16,05 | SAR 15,29 | 347,58K |
| 2026-09-29 | SAR 15,97 | -%0,81 | SAR 16,12 | SAR 16,80 | SAR 15,90 | 236,55K |
| 2026-09-28 | SAR 16,10 | -%3,13 | SAR 16,87 | SAR 16,87 | SAR 16,10 |
| 184,37K |
| 2026-09-27 | SAR 16,62 | -%1,07 | SAR 16,84 | SAR 16,84 | SAR 16,46 | 46,10K |
| 2026-09-24 | SAR 16,80 | +%0,18 | SAR 16,70 | SAR 16,88 | SAR 16,60 | 101,12K |
| 2026-09-22 | SAR 16,77 | -%0,89 | SAR 17,00 | SAR 17,08 | SAR 16,75 | 74,65K |
| 2026-09-21 | SAR 16,92 | +%0,71 | SAR 16,71 | SAR 16,96 | SAR 16,40 | 228,40K |
| 2026-09-20 | SAR 16,80 | -%1,18 | SAR 17,00 | SAR 17,17 | SAR 16,76 | 396,30K |
| 2026-09-17 | SAR 17,00 | +%1,98 | SAR 16,76 | SAR 17,10 | SAR 16,61 | 393,30K |
| 2026-09-16 | SAR 16,67 | +%0,91 | SAR 16,52 | SAR 16,89 | SAR 16,52 | 319,16K |
| 2026-09-15 | SAR 16,52 | -%0,84 | SAR 17,30 | SAR 18,29 | SAR 16,43 | 1,56M |
| 2026-09-14 | SAR 16,66 | -%0,30 | SAR 16,65 | SAR 16,87 | SAR 16,60 | 70,91K |
| 2026-09-13 | SAR 16,71 | -%0,71 | SAR 16,97 | SAR 17,75 | SAR 16,70 | 967,65K |
| 2026-09-10 | SAR 16,83 | -%0,77 | SAR 16,93 | SAR 17,07 | SAR 16,75 | 77,45K |
| 2026-09-09 | SAR 16,96 | -%1,05 | SAR 17,15 | SAR 17,26 | SAR 16,93 | 45,28K |
| 2026-09-08 | SAR 17,14 | +%0,76 | SAR 16,95 | SAR 17,28 | SAR 16,90 | 44,11K |
| 2026-09-07 | SAR 17,01 | -%1,16 | SAR 17,06 | SAR 17,15 | SAR 16,87 | 83,51K |
| 2026-09-06 | SAR 17,21 | %0,00 | SAR 17,23 | SAR 17,70 | SAR 17,18 | 486,57K |
| 2026-09-03 | SAR 17,21 | -%0,23 | SAR 17,23 | SAR 17,70 | SAR 17,18 | 486,57K |
| 2026-09-02 | SAR 17,25 | +%1,00 | SAR 17,13 | SAR 17,42 | SAR 17,08 | 512,93K |
| 2026-09-01 | SAR 17,08 | +%3,45 | SAR 16,66 | SAR 17,19 | SAR 16,52 | 456,03K |
| 2026-08-31 | SAR 16,51 | -%0,30 | SAR 16,56 | SAR 16,66 | SAR 16,41 | 62,70K |
| 2026-08-30 | SAR 16,56 | +%2,22 | SAR 16,13 | SAR 16,80 | SAR 16,13 | 166,11K |
| 2026-08-27 | SAR 16,20 | %0,00 | SAR 16,41 | SAR 16,41 | SAR 16,16 | 59,81K |
| 2026-08-26 | SAR 16,20 | +%1,25 | SAR 16,16 | SAR 16,32 | SAR 16,05 | 249,85K |
| 2026-08-25 | SAR 16,00 | -%0,06 | SAR 15,97 | SAR 16,31 | SAR 15,97 | 159,77K |
| 2026-08-24 | SAR 16,01 | -%0,56 | SAR 16,04 | SAR 16,22 | SAR 15,95 | 85,80K |
| 2026-08-23 | SAR 16,10 | +%0,63 | SAR 16,00 | SAR 16,23 | SAR 16,00 | 44,45K |
| 2026-08-20 | SAR 16,00 | %0,00 | SAR 16,00 | SAR 16,24 | SAR 15,99 | 116,07K |
| 2026-08-19 | SAR 16,00 | -%0,87 | SAR 16,14 | SAR 16,15 | SAR 15,89 | 107,05K |
| 2026-08-18 | SAR 16,14 | -%0,98 | SAR 16,30 | SAR 16,30 | SAR 16,13 | 91,30K |
| 2026-08-17 | SAR 16,30 | +%1,12 | SAR 16,26 | SAR 16,46 | SAR 16,12 | 194,80K |
| 2026-08-16 | SAR 16,12 | %0,00 | SAR 16,12 | SAR 16,12 | SAR 16,12 | 0 |
| 2026-08-13 | SAR 16,12 | -%1,16 | SAR 16,31 | SAR 16,46 | SAR 16,00 | 225,05K |
| 2026-08-12 | SAR 16,31 | +%4,35 | SAR 15,75 | SAR 16,36 | SAR 15,55 | 339,63K |
| 2026-08-11 | SAR 15,63 | +%2,96 | SAR 15,23 | SAR 15,73 | SAR 14,91 | 219,88K |
| 2026-08-10 | SAR 15,18 | -%0,20 | SAR 15,22 | SAR 15,24 | SAR 14,97 | 77,95K |
| 2026-08-09 | SAR 15,21 | %0,00 | SAR 15,27 | SAR 15,45 | SAR 15,05 | 78,55K |
| 2026-08-06 | SAR 15,21 | +%0,53 | SAR 15,24 | SAR 15,30 | SAR 14,92 | 148,38K |
| 2026-08-05 | SAR 15,13 | -%3,07 | SAR 15,67 | SAR 15,68 | SAR 15,09 | 233,52K |
| 2026-08-04 | SAR 15,61 | +%0,52 | SAR 15,99 | SAR 15,99 | SAR 15,24 | 461,55K |
| 2026-08-03 | SAR 15,53 | +%2,92 | SAR 15,21 | SAR 15,57 | SAR 15,02 | 89,79K |
| 2026-08-02 | SAR 15,09 | +%1,82 | SAR 14,82 | SAR 15,18 | SAR 14,75 | 59,49K |
| 2026-07-30 | SAR 14,82 | -%3,01 | SAR 15,31 | SAR 15,68 | SAR 14,78 | 333,74K |
| 2026-07-29 | SAR 15,28 | -%8,45 | SAR 16,75 | SAR 16,75 | SAR 15,22 | 583,54K |
| 2026-07-28 | SAR 16,69 | +%0,85 | SAR 16,66 | SAR 16,78 | SAR 16,32 | 171,77K |
| 2026-07-27 | SAR 16,55 | +%2,54 | SAR 16,18 | SAR 16,69 | SAR 16,12 | 316,63K |
| 2026-07-26 | SAR 16,14 | -%1,34 | SAR 16,35 | SAR 16,35 | SAR 16,02 | 20,58K |
| 2026-07-23 | SAR 16,36 | +%0,37 | SAR 16,43 | SAR 16,54 | SAR 16,15 | 145,23K |
| 2026-07-22 | SAR 16,30 | +%2,32 | SAR 15,97 | SAR 16,30 | SAR 15,80 | 65,40K |
| 2026-07-21 | SAR 15,93 | -%0,93 | SAR 16,28 | SAR 16,28 | SAR 15,82 | 116,95K |
| 2026-07-20 | SAR 16,08 | -%1,95 | SAR 16,45 | SAR 16,55 | SAR 16,00 | 81,31K |
| 2026-07-19 | SAR 16,40 | -%2,21 | SAR 16,71 | SAR 16,71 | SAR 16,25 | 45,93K |
| 2026-07-16 | SAR 16,77 | -%0,47 | SAR 17,00 | SAR 17,00 | SAR 16,71 | 33,19K |
| 2026-07-15 | SAR 16,85 | %0,00 | SAR 16,90 | SAR 16,98 | SAR 16,77 | 20,30K |
| 2026-07-14 | SAR 16,85 | -%1,40 | SAR 16,93 | SAR 17,04 | SAR 16,81 | 79,40K |
| 2026-07-13 | SAR 17,09 | +%0,41 | SAR 17,00 | SAR 17,30 | SAR 16,91 | 94,66K |
| 2026-07-12 | SAR 17,02 | -%1,28 | SAR 17,24 | SAR 17,33 | SAR 17,00 | 87,83K |
| 2026-07-09 | SAR 17,24 | -%1,15 | SAR 17,20 | SAR 17,48 | SAR 17,19 | 224,02K |
| 2026-07-08 | SAR 17,44 | +%0,63 | SAR 17,60 | SAR 17,76 | SAR 17,20 | 336,09K |
| 2026-07-07 | SAR 17,33 | +%2,12 | SAR 17,00 | SAR 17,70 | SAR 16,86 | 503,26K |
| 2026-07-06 | SAR 16,97 | -%1,51 | SAR 17,36 | SAR 17,57 | SAR 16,79 | 169,97K |
| 2026-07-05 | SAR 17,23 | -%2,82 | SAR 17,73 | SAR 17,73 | SAR 17,23 | 80,22K |
| 2026-07-02 | SAR 17,73 | -%0,17 | SAR 17,70 | SAR 18,19 | SAR 17,50 | 720,61K |
| 2026-07-01 | SAR 17,76 | +%0,51 | SAR 17,86 | SAR 17,86 | SAR 17,40 | 496,40K |
| 2026-06-30 | SAR 17,67 | +%2,61 | SAR 17,37 | SAR 17,72 | SAR 16,89 | 560,49K |
| 2026-06-29 | SAR 17,22 | +%2,20 | SAR 16,85 | SAR 17,40 | SAR 16,80 | 2,49M |
| 2026-06-28 | SAR 16,85 | +%1,51 | SAR 16,60 | SAR 17,05 | SAR 16,50 | 131,31K |
| 2026-06-25 | SAR 16,60 | -%2,24 | SAR 16,98 | SAR 17,13 | SAR 16,40 | 265,74K |
| 2026-06-24 | SAR 16,98 | +%6,19 | SAR 16,03 | SAR 17,09 | SAR 16,03 | 892,07K |
| 2026-06-23 | SAR 15,99 | +%1,78 | SAR 15,86 | SAR 16,00 | SAR 15,55 | 265,45K |
| 2026-06-22 | SAR 15,71 | -%2,24 | SAR 16,08 | SAR 16,08 | SAR 15,70 | 143,34K |
| 2026-06-21 | SAR 16,07 | -%0,25 | SAR 16,03 | SAR 16,30 | SAR 15,99 | 185,44K |
| 2026-06-18 | SAR 16,11 | -%2,30 | SAR 16,57 | SAR 16,57 | SAR 15,99 | 362,30K |
| 2026-06-17 | SAR 16,49 | -%1,55 | SAR 16,73 | SAR 16,82 | SAR 16,40 | 289,06K |
| 2026-06-16 | SAR 16,75 | +%1,64 | SAR 16,50 | SAR 17,03 | SAR 16,33 | 425,24K |
| 2026-06-15 | SAR 16,48 | -%1,90 | SAR 16,84 | SAR 17,14 | SAR 16,32 | 514,57K |
| 2026-06-14 | SAR 16,80 | +%1,08 | SAR 16,91 | SAR 16,92 | SAR 16,61 | 187,87K |
| 2026-06-11 | SAR 16,62 | %0,00 | SAR 16,50 | SAR 16,80 | SAR 16,25 | 493,56K |
| 2026-06-10 | SAR 16,62 | +%6,06 | SAR 15,70 | SAR 17,23 | SAR 15,42 | 2,23M |
| 2026-06-09 | SAR 15,67 | +%0,13 | SAR 15,65 | SAR 16,03 | SAR 15,57 | 513,09K |
| 2026-06-08 | SAR 15,65 | -%1,07 | SAR 15,92 | SAR 16,38 | SAR 15,32 | 620,97K |
| 2026-06-07 | SAR 15,82 | -%1,13 | SAR 15,75 | SAR 15,99 | SAR 15,60 | 210,21K |
| 2026-06-04 | SAR 16,00 | +%9,97 | SAR 15,10 | SAR 16,00 | SAR 15,10 | 1,27M |
| 2026-06-03 | SAR 14,55 | -%2,02 | SAR 15,01 | SAR 15,01 | SAR 14,48 | 111,88K |
| 2026-06-02 | SAR 14,85 | -%1,98 | SAR 15,19 | SAR 15,34 | SAR 14,81 | 203,73K |
| 2026-06-01 | SAR 15,15 | +%3,06 | SAR 14,78 | SAR 15,30 | SAR 14,77 | 292,17K |
| 2026-05-31 | SAR 14,70 | +%0,68 | SAR 14,65 | SAR 14,85 | SAR 14,29 | 71,82K |
| 2026-05-28 | SAR 14,60 | %0,00 | SAR 14,60 | SAR 14,60 | SAR 14,60 | 0 |