Tourism Enterprise Co. 4170
TADAWUL · Suudi Arabistan · Tüketici Hizmetleri
SAR 11,80-0,02 (-%0,17)
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 11,82 | -%3,19 | SAR 12,21 | SAR 12,28 | SAR 11,82 | 90,38K |
| 2026-09-29 | SAR 12,21 | -%1,37 | SAR 12,39 | SAR 12,39 | SAR 12,10 | 118,13K |
| 2026-09-28 | SAR 12,38 | -%1,59 | SAR 12,60 | SAR 12,60 | SAR 12,27 | 92,50K |
| 2026-09-27 | SAR 12,58 | +%3,03 | SAR 12,24 | SAR 12,58 | SAR 12,06 | 117,54K |
| 2026-09-24 | SAR 12,21 | -%2,79 | SAR 12,56 | SAR 12,66 | SAR 12,21 | 92,81K |
| 2026-09-22 | SAR 12,56 | +%0,56 | SAR 12,49 | SAR 12,68 | SAR 12,44 | 102,12K |
| 2026-09-21 | SAR 12,49 | -%0,40 | SAR 12,01 | SAR 12,71 | SAR 12,01 | 81,32K |
| 2026-09-20 | SAR 12,54 | -%2,79 | SAR 12,81 | SAR 12,85 | SAR 12,51 | 126,35K |
| 2026-09-17 | SAR 12,90 | -%1,00 | SAR 13,05 | SAR 13,14 | SAR 12,90 | 148,70K |
| 2026-09-16 | SAR 13,03 | -%0,53 | SAR 13,12 | SAR 13,26 | SAR 13,00 | 71,51K |
| 2026-09-15 | SAR 13,10 | -%2,75 | SAR 13,44 | SAR 13,50 | SAR 13,03 | 203,04K |
| 2026-09-14 | SAR 13,47 | -%1,75 | SAR 13,66 | SAR 13,70 | SAR 13,44 | 107,14K |
| 2026-09-13 | SAR 13,71 | -%2,42 | SAR 14,00 | SAR 14,00 | SAR 13,61 | 208,02K |
| 2026-09-10 | SAR 14,05 | -%0,28 | SAR 14,09 | SAR 14,10 | SAR 14,00 | 99,20K |
| 2026-09-09 | SAR 14,09 | -%0,07 | SAR 14,13 | SAR 14,19 | SAR 14,00 | 71,55K |
| 2026-09-08 | SAR 14,10 | -%0,14 | SAR 14,13 | SAR 14,22 | SAR 14,10 | 56,17K |
| 2026-09-07 | SAR 14,12 | -%0,91 | SAR 14,29 | SAR 14,35 | SAR 14,00 | 168,90K |
| 2026-09-06 | SAR 14,25 | %0,00 | SAR 14,26 | SAR 14,37 | SAR 14,25 | 84,81K |
| 2026-09-03 | SAR 14,25 | -%0,21 | SAR 14,26 | SAR 14,37 | SAR 14,25 | 84,81K |
| 2026-09-02 | SAR 14,28 | -%0,49 | SAR 14,35 | SAR 14,38 | SAR 14,24 | 84,14K |
| 2026-09-01 | SAR 14,35 | -%0,49 | SAR 14,42 | SAR 14,51 | SAR 14,30 | 121,18K |
| 2026-08-31 | SAR 14,42 | -%0,83 | SAR 14,54 | SAR 14,55 | SAR 14,37 | 152,00K |
| 2026-08-30 | SAR 14,54 | -%0,34 | SAR 14,60 | SAR 14,75 | SAR 14,51 | 190,76K |
| 2026-08-27 | SAR 14,59 | +%0,83 | SAR 14,50 | SAR 14,80 | SAR 14,50 | 402,59K |
| 2026-08-26 | SAR 14,47 | -%1,30 | SAR 14,75 | SAR 14,75 | SAR 14,47 | 186,82K |
| 2026-08-25 | SAR 14,66 | -%0,61 | SAR 14,84 | SAR 14,84 | SAR 14,64 | 181,02K |
| 2026-08-24 | SAR 14,75 | +%0,68 | SAR 14,65 | SAR 14,98 | SAR 14,65 | 271,03K |
| 2026-08-23 | SAR 14,65 | +%0,48 | SAR 14,61 | SAR 14,88 | SAR 14,61 | 320,02K |
| 2026-08-20 | SAR 14,58 | -%1,02 | SAR 14,88 | SAR 14,88 | SAR 14,55 | 320,08K |
| 2026-08-19 | SAR 14,73 | +%2,29 | SAR 14,28 | SAR 14,90 | SAR 14,28 | 557,20K |
| 2026-08-18 | SAR 14,40 | +%0,77 | SAR 14,28 | SAR 14,46 | SAR 14,27 | 140,58K |
| 2026-08-17 | SAR 14,29 | +%0,56 | SAR 14,45 | SAR 14,62 | SAR 14,29 | 275,81K |
| 2026-08-16 | SAR 14,21 | %0,00 | SAR 14,21 | SAR 14,21 | SAR 14,21 | 0 |
| 2026-08-13 | SAR 14,21 | +%0,35 | SAR 14,17 | SAR 14,30 | SAR 14,14 | 100,32K |
| 2026-08-12 | SAR 14,16 | -%0,35 | SAR 14,21 | SAR 14,34 | SAR 14,05 | 272,19K |
| 2026-08-11 | SAR 14,21 | +%1,43 | SAR 14,04 | SAR 14,26 | SAR 14,00 | 343,33K |
| 2026-08-10 | SAR 14,01 | -%0,64 | SAR 14,10 | SAR 14,40 | SAR 13,96 | 246,14K |
| 2026-08-09 | SAR 14,10 | -%2,69 | SAR 14,50 | SAR 14,50 | SAR 14,10 | 185,27K |
| 2026-08-06 | SAR 14,49 | -%1,09 | SAR 14,74 | SAR 14,74 | SAR 14,40 | 126,84K |
| 2026-08-05 | SAR 14,65 | -%2,53 | SAR 15,13 | SAR 15,16 | SAR 14,54 | 381,52K |
| 2026-08-04 | SAR 15,03 | -%0,20 | SAR 15,08 | SAR 15,33 | SAR 15,03 | 222,03K |
| 2026-08-03 | SAR 15,06 | +%0,47 | SAR 15,02 | SAR 15,19 | SAR 15,02 | 167,56K |
| 2026-08-02 | SAR 14,99 | -%0,40 | SAR 14,88 | SAR 15,24 | SAR 14,88 | 144,21K |
| 2026-07-30 | SAR 15,05 | +%0,33 | SAR 14,99 | SAR 15,17 | SAR 14,90 | 135,58K |
| 2026-07-29 | SAR 15,00 | -%1,19 | SAR 15,12 | SAR 15,18 | SAR 14,90 | 160,97K |
| 2026-07-28 | SAR 15,18 | -%0,78 | SAR 15,38 | SAR 15,55 | SAR 15,10 | 151,19K |
| 2026-07-27 | SAR 15,30 | -%0,65 | SAR 15,40 | SAR 15,45 | SAR 15,22 | 103,58K |
| 2026-07-26 | SAR 15,40 | +%0,65 | SAR 15,23 | SAR 15,63 | SAR 15,20 | 197,70K |
| 2026-07-23 | SAR 15,30 | +%0,99 | SAR 15,16 | SAR 15,33 | SAR 14,91 | 317,56K |
| 2026-07-22 | SAR 15,15 | %0,00 | SAR 15,18 | SAR 15,37 | SAR 15,15 | 119,53K |
| 2026-07-21 | SAR 15,15 | -%1,17 | SAR 15,32 | SAR 15,62 | SAR 15,15 | 178,95K |
| 2026-07-20 | SAR 15,33 | -%5,19 | SAR 16,18 | SAR 16,18 | SAR 15,28 | 484,19K |
| 2026-07-19 | SAR 16,17 | +%0,25 | SAR 16,29 | SAR 16,69 | SAR 16,12 | 388,16K |
| 2026-07-16 | SAR 16,13 | -%0,55 | SAR 16,22 | SAR 16,23 | SAR 15,93 | 202,50K |
| 2026-07-15 | SAR 16,22 | -%0,37 | SAR 15,98 | SAR 16,48 | SAR 15,98 | 310,89K |
| 2026-07-14 | SAR 16,28 | -%0,79 | SAR 16,39 | SAR 17,00 | SAR 16,26 | 370,17K |
| 2026-07-13 | SAR 16,41 | -%0,55 | SAR 16,50 | SAR 16,57 | SAR 16,36 | 114,25K |
| 2026-07-12 | SAR 16,50 | +%0,12 | SAR 16,46 | SAR 16,75 | SAR 16,00 | 203,76K |
| 2026-07-09 | SAR 16,48 | %0,00 | SAR 16,36 | SAR 16,55 | SAR 16,34 | 86,83K |
| 2026-07-08 | SAR 16,48 | -%2,89 | SAR 16,97 | SAR 16,97 | SAR 16,29 | 260,88K |
| 2026-07-07 | SAR 16,97 | -%0,76 | SAR 17,15 | SAR 17,27 | SAR 16,93 | 247,84K |
| 2026-07-06 | SAR 17,10 | -%1,16 | SAR 17,30 | SAR 17,37 | SAR 17,03 | 369,20K |
| 2026-07-05 | SAR 17,30 | -%0,23 | SAR 17,73 | SAR 17,73 | SAR 17,25 | 273,07K |
| 2026-07-02 | SAR 17,34 | -%0,86 | SAR 17,41 | SAR 17,49 | SAR 17,29 | 178,06K |
| 2026-07-01 | SAR 17,49 | -%0,06 | SAR 17,50 | SAR 17,67 | SAR 17,36 | 346,72K |
| 2026-06-30 | SAR 17,50 | +%2,40 | SAR 17,11 | SAR 17,75 | SAR 17,11 | 670,64K |
| 2026-06-29 | SAR 17,09 | -%1,10 | SAR 17,55 | SAR 17,65 | SAR 17,04 | 399,30K |
| 2026-06-28 | SAR 17,28 | +%1,71 | SAR 17,05 | SAR 18,08 | SAR 16,98 | 1,90M |
| 2026-06-25 | SAR 16,99 | -%1,45 | SAR 17,22 | SAR 17,24 | SAR 16,75 | 278,23K |
| 2026-06-24 | SAR 17,24 | +%1,00 | SAR 17,05 | SAR 17,42 | SAR 16,86 | 414,87K |
| 2026-06-23 | SAR 17,07 | -%3,01 | SAR 17,60 | SAR 17,69 | SAR 17,07 | 546,39K |
| 2026-06-22 | SAR 17,60 | +%1,38 | SAR 17,36 | SAR 17,70 | SAR 17,35 | 373,60K |
| 2026-06-21 | SAR 17,36 | -%0,40 | SAR 17,40 | SAR 17,56 | SAR 17,33 | 150,56K |
| 2026-06-18 | SAR 17,43 | +%0,06 | SAR 17,42 | SAR 17,58 | SAR 17,41 | 134,08K |
| 2026-06-17 | SAR 17,42 | +%0,35 | SAR 17,43 | SAR 17,84 | SAR 17,40 | 661,86K |
| 2026-06-16 | SAR 17,36 | -%0,97 | SAR 17,55 | SAR 17,62 | SAR 17,30 | 272,29K |
| 2026-06-15 | SAR 17,53 | +%0,46 | SAR 17,45 | SAR 17,65 | SAR 17,40 | 345,29K |
| 2026-06-14 | SAR 17,45 | +%2,17 | SAR 17,08 | SAR 17,73 | SAR 17,00 | 743,50K |
| 2026-06-11 | SAR 17,08 | -%0,35 | SAR 17,01 | SAR 17,30 | SAR 17,01 | 305,95K |
| 2026-06-10 | SAR 17,14 | -%0,12 | SAR 17,16 | SAR 17,78 | SAR 17,08 | 1,17M |
| 2026-06-09 | SAR 17,16 | +%2,14 | SAR 16,84 | SAR 17,38 | SAR 16,59 | 965,30K |
| 2026-06-08 | SAR 16,80 | -%0,77 | SAR 16,93 | SAR 17,07 | SAR 16,80 | 387,62K |
| 2026-06-07 | SAR 16,93 | +%1,62 | SAR 16,65 | SAR 17,25 | SAR 16,53 | 712,51K |
| 2026-06-04 | SAR 16,66 | -%2,00 | SAR 17,00 | SAR 17,00 | SAR 16,66 | 427,06K |
| 2026-06-03 | SAR 17,00 | +%0,65 | SAR 16,93 | SAR 17,14 | SAR 16,85 | 851,11K |
| 2026-06-02 | SAR 16,89 | +%0,48 | SAR 16,81 | SAR 17,21 | SAR 16,64 | 981,03K |
| 2026-06-01 | SAR 16,81 | +%5,79 | SAR 15,98 | SAR 17,25 | SAR 15,87 | 1,58M |
| 2026-05-31 | SAR 15,89 | +%0,25 | SAR 15,92 | SAR 16,08 | SAR 15,87 | 266,23K |
| 2026-05-28 | SAR 15,85 | %0,00 | SAR 15,85 | SAR 15,85 | SAR 15,85 | 0 |
| 2026-05-27 | SAR 15,85 | %0,00 | SAR 15,85 | SAR 15,85 | SAR 15,85 | 0 |