Al Dawaa Medical Services Co. 4163
TADAWUL · Suudi Arabistan · Dağıtım Hizmetleri
SAR 35,86-0,22 (-%0,61)
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 35,86 | -%0,61 | SAR 36,14 | SAR 36,26 | SAR 35,74 | 59,13K |
| 2026-09-30 | SAR 36,08 | -%1,37 | SAR 36,58 | SAR 36,58 | SAR 36,08 | 55,17K |
| 2026-09-29 | SAR 36,58 | -%1,08 | SAR 36,98 | SAR 37,00 | SAR 36,56 | 52,46K |
| 2026-09-28 | SAR 36,98 | -%0,27 | SAR 37,08 | SAR 37,14 | SAR 36,80 | 23,22K |
| 2026-09-27 | SAR 37,08 | +%0,22 | SAR 37,04 | SAR 37,20 | SAR 36,90 | 36,72K |
| 2026-09-24 | SAR 37,00 | +%0,22 | SAR 37,00 | SAR 37,38 | SAR 36,96 | 62,91K |
| 2026-09-22 | SAR 36,92 | +%0,27 | SAR 36,82 | SAR 37,00 | SAR 36,78 | 24,91K |
| 2026-09-21 | SAR 36,82 | -%0,86 | SAR 37,12 | SAR 37,30 | SAR 36,82 | 71,96K |
| 2026-09-20 | SAR 37,14 | -%0,32 | SAR 37,08 | SAR 37,30 | SAR 37,00 | 55,73K |
| 2026-09-17 | SAR 37,26 | -%0,69 | SAR 37,42 | SAR 37,80 | SAR 37,26 | 98,93K |
| 2026-09-16 | SAR 37,52 | -%0,58 | SAR 37,70 | SAR 37,76 | SAR 37,42 | 74,61K |
| 2026-09-15 | SAR 37,74 | -%0,11 | SAR 37,78 | SAR 38,02 | SAR 37,64 | 77,66K |
| 2026-09-14 | SAR 37,78 | -%0,89 | SAR 38,00 | SAR 38,12 | SAR 37,74 | 127,00K |
| 2026-09-13 | SAR 38,12 | -%1,65 | SAR 38,22 | SAR 38,44 | SAR 38,06 | 47,28K |
| 2026-09-10 | SAR 38,76 | -%0,62 | SAR 38,98 | SAR 38,98 | SAR 38,66 | 138,87K |
| 2026-09-09 | SAR 39,00 | +%1,56 | SAR 38,24 | SAR 39,00 | SAR 38,24 | 132,08K |
| 2026-09-08 | SAR 38,40 | %0,00 | SAR 38,40 | SAR 38,42 | SAR 38,22 | 75,66K |
| 2026-09-07 | SAR 38,40 | +%0,26 | SAR 38,50 | SAR 38,54 | SAR 38,28 | 34,09K |
| 2026-09-06 | SAR 38,30 | %0,00 | SAR 38,56 | SAR 38,64 | SAR 38,20 | 69,24K |
| 2026-09-03 | SAR 38,30 | -%0,16 | SAR 38,56 | SAR 38,64 | SAR 38,20 | 69,24K |
| 2026-09-02 | SAR 38,36 | -%0,88 | SAR 38,70 | SAR 38,70 | SAR 38,36 | 33,34K |
| 2026-09-01 | SAR 38,70 | +%0,73 | SAR 38,70 | SAR 38,82 | SAR 38,50 | 65,14K |
| 2026-08-31 | SAR 38,42 | -%1,28 | SAR 39,04 | SAR 39,20 | SAR 38,38 | 109,87K |
| 2026-08-30 | SAR 38,92 | -%0,21 | SAR 39,00 | SAR 39,10 | SAR 38,80 | 99,84K |
| 2026-08-27 | SAR 39,00 | -%0,31 | SAR 39,12 | SAR 39,26 | SAR 39,00 | 87,92K |
| 2026-08-26 | SAR 39,12 | +%0,10 | SAR 39,18 | SAR 39,40 | SAR 39,00 | 60,63K |
| 2026-08-25 | SAR 39,08 | +%0,05 | SAR 39,00 | SAR 39,20 | SAR 38,86 | 72,22K |
| 2026-08-24 | SAR 39,06 | +%0,15 | SAR 38,96 | SAR 39,36 | SAR 38,80 | 94,84K |
| 2026-08-23 | SAR 39,00 | +%0,52 | SAR 38,74 | SAR 39,14 | SAR 38,70 | 51,70K |
| 2026-08-20 | SAR 38,80 | +%0,99 | SAR 38,42 | SAR 38,90 | SAR 38,24 | 66,60K |
| 2026-08-19 | SAR 38,42 | -%0,41 | SAR 38,56 | SAR 38,58 | SAR 38,22 | 112,91K |
| 2026-08-18 | SAR 38,58 | -%1,08 | SAR 39,00 | SAR 39,00 | SAR 38,34 | 57,15K |
| 2026-08-17 | SAR 39,00 | +%1,99 | SAR 38,80 | SAR 39,00 | SAR 38,50 | 89,23K |
| 2026-08-16 | SAR 38,24 | %0,00 | SAR 38,24 | SAR 38,24 | SAR 38,24 | 0 |
| 2026-08-13 | SAR 38,24 | -%0,68 | SAR 38,48 | SAR 38,48 | SAR 37,98 | 112,03K |
| 2026-08-12 | SAR 38,50 | +%1,32 | SAR 38,26 | SAR 38,78 | SAR 38,06 | 83,25K |
| 2026-08-11 | SAR 38,00 | %0,00 | SAR 38,00 | SAR 38,16 | SAR 37,62 | 111,26K |
| 2026-08-10 | SAR 38,00 | -%3,50 | SAR 39,06 | SAR 39,06 | SAR 37,50 | 172,34K |
| 2026-08-09 | SAR 39,38 | -%3,05 | SAR 40,00 | SAR 40,00 | SAR 39,02 | 107,18K |
| 2026-08-06 | SAR 40,62 | -%1,60 | SAR 41,28 | SAR 41,28 | SAR 40,62 | 44,32K |
| 2026-08-05 | SAR 41,28 | +%0,29 | SAR 41,16 | SAR 41,60 | SAR 41,06 | 68,27K |
| 2026-08-04 | SAR 41,16 | +%0,78 | SAR 40,84 | SAR 41,28 | SAR 40,76 | 80,23K |
| 2026-08-03 | SAR 40,84 | +%0,84 | SAR 40,50 | SAR 40,88 | SAR 40,30 | 64,26K |
| 2026-08-02 | SAR 40,50 | -%0,25 | SAR 40,50 | SAR 40,70 | SAR 40,32 | 85,59K |
| 2026-07-30 | SAR 40,60 | -%0,44 | SAR 40,74 | SAR 40,74 | SAR 40,42 | 33,59K |
| 2026-07-29 | SAR 40,78 | +%0,89 | SAR 40,60 | SAR 41,08 | SAR 40,28 | 207,14K |
| 2026-07-28 | SAR 40,42 | -%0,39 | SAR 40,58 | SAR 40,62 | SAR 40,42 | 39,24K |
| 2026-07-27 | SAR 40,58 | -%0,05 | SAR 40,60 | SAR 40,66 | SAR 40,40 | 29,19K |
| 2026-07-26 | SAR 40,60 | +%0,50 | SAR 40,40 | SAR 40,70 | SAR 40,40 | 54,00K |
| 2026-07-23 | SAR 40,40 | -%0,20 | SAR 40,48 | SAR 40,48 | SAR 40,30 | 38,80K |
| 2026-07-22 | SAR 40,48 | +%0,30 | SAR 40,42 | SAR 40,66 | SAR 40,28 | 118,78K |
| 2026-07-21 | SAR 40,36 | -%1,32 | SAR 41,00 | SAR 41,00 | SAR 40,36 | 81,10K |
| 2026-07-20 | SAR 40,90 | +%0,25 | SAR 40,80 | SAR 41,78 | SAR 40,52 | 134,90K |
| 2026-07-19 | SAR 40,80 | -%0,49 | SAR 41,00 | SAR 41,00 | SAR 40,50 | 83,00K |
| 2026-07-16 | SAR 41,00 | -%1,35 | SAR 41,50 | SAR 41,52 | SAR 40,82 | 244,98K |
| 2026-07-15 | SAR 41,56 | -%4,20 | SAR 43,38 | SAR 43,38 | SAR 41,54 | 272,56K |
| 2026-07-14 | SAR 43,38 | +%1,83 | SAR 42,60 | SAR 44,10 | SAR 42,56 | 448,52K |
| 2026-07-13 | SAR 42,60 | +%0,14 | SAR 42,54 | SAR 42,64 | SAR 42,32 | 39,45K |
| 2026-07-12 | SAR 42,54 | -%0,09 | SAR 42,58 | SAR 42,66 | SAR 42,50 | 28,39K |
| 2026-07-09 | SAR 42,58 | -%0,19 | SAR 42,66 | SAR 42,76 | SAR 42,52 | 46,89K |
| 2026-07-08 | SAR 42,66 | -%0,14 | SAR 42,70 | SAR 42,70 | SAR 42,40 | 85,94K |
| 2026-07-07 | SAR 42,72 | -%1,75 | SAR 43,00 | SAR 43,00 | SAR 42,58 | 128,24K |
| 2026-07-06 | SAR 43,48 | -%0,14 | SAR 43,24 | SAR 43,48 | SAR 43,04 | 117,45K |
| 2026-07-05 | SAR 43,54 | +%0,09 | SAR 43,50 | SAR 43,70 | SAR 43,48 | 59,71K |
| 2026-07-02 | SAR 43,50 | -%1,00 | SAR 43,94 | SAR 43,94 | SAR 43,42 | 93,86K |
| 2026-07-01 | SAR 43,94 | +%1,01 | SAR 43,70 | SAR 43,94 | SAR 43,52 | 97,29K |
| 2026-06-30 | SAR 43,50 | %0,00 | SAR 43,50 | SAR 43,88 | SAR 43,50 | 63,40K |
| 2026-06-29 | SAR 43,50 | +%0,18 | SAR 43,38 | SAR 43,74 | SAR 43,20 | 54,58K |
| 2026-06-28 | SAR 43,42 | +%0,09 | SAR 43,30 | SAR 43,90 | SAR 43,26 | 67,98K |
| 2026-06-25 | SAR 43,38 | +%0,65 | SAR 43,08 | SAR 43,78 | SAR 43,08 | 98,72K |
| 2026-06-24 | SAR 43,10 | -%0,05 | SAR 43,16 | SAR 43,16 | SAR 43,00 | 89,61K |
| 2026-06-23 | SAR 43,12 | -%1,19 | SAR 43,64 | SAR 43,64 | SAR 43,00 | 109,25K |
| 2026-06-22 | SAR 43,64 | -%0,50 | SAR 43,88 | SAR 43,94 | SAR 43,46 | 107,28K |
| 2026-06-21 | SAR 43,86 | -%0,81 | SAR 44,40 | SAR 44,40 | SAR 43,84 | 63,06K |
| 2026-06-18 | SAR 44,22 | +%0,55 | SAR 44,00 | SAR 44,70 | SAR 43,98 | 251,63K |
| 2026-06-17 | SAR 43,98 | +%0,50 | SAR 43,78 | SAR 44,00 | SAR 43,70 | 112,00K |
| 2026-06-16 | SAR 43,76 | -%0,14 | SAR 43,84 | SAR 43,98 | SAR 43,74 | 115,56K |
| 2026-06-15 | SAR 43,82 | +%0,60 | SAR 43,62 | SAR 44,02 | SAR 43,60 | 186,71K |
| 2026-06-14 | SAR 43,56 | +%0,69 | SAR 43,28 | SAR 43,98 | SAR 43,28 | 455,84K |
| 2026-06-11 | SAR 43,26 | -%0,05 | SAR 43,28 | SAR 43,32 | SAR 43,00 | 256,12K |
| 2026-06-10 | SAR 43,28 | -%2,08 | SAR 44,20 | SAR 44,20 | SAR 43,22 | 347,96K |
| 2026-06-09 | SAR 44,20 | +%0,45 | SAR 44,02 | SAR 44,40 | SAR 43,98 | 280,15K |
| 2026-06-08 | SAR 44,00 | -%4,06 | SAR 45,82 | SAR 45,82 | SAR 43,82 | 605,33K |
| 2026-06-07 | SAR 45,86 | -%2,55 | SAR 46,00 | SAR 46,56 | SAR 45,82 | 252,72K |
| 2026-06-04 | SAR 47,06 | -%0,76 | SAR 48,00 | SAR 48,00 | SAR 47,00 | 119,66K |
| 2026-06-03 | SAR 47,42 | -%0,96 | SAR 47,82 | SAR 47,84 | SAR 47,40 | 144,40K |
| 2026-06-02 | SAR 47,88 | -%0,29 | SAR 48,00 | SAR 48,16 | SAR 47,80 | 55,78K |
| 2026-06-01 | SAR 48,02 | -%0,25 | SAR 48,12 | SAR 48,20 | SAR 47,82 | 91,86K |
| 2026-05-31 | SAR 48,14 | -%1,03 | SAR 48,62 | SAR 48,64 | SAR 48,10 | 72,46K |
| 2026-05-28 | SAR 48,64 | %0,00 | SAR 48,64 | SAR 48,64 | SAR 48,64 | 0 |