Saudi Research and Media Group 4210
TADAWUL · Suudi Arabistan · Ticari Hizmetler
SAR 53,60-0,40 (-%0,74)
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 53,60 | -%0,74 | SAR 54,20 | SAR 54,60 | SAR 53,55 | 69,35K |
| 2026-09-30 | SAR 54,00 | +%0,75 | SAR 53,10 | SAR 55,70 | SAR 53,10 | 233,75K |
| 2026-09-29 | SAR 53,60 | -%1,02 | SAR 54,15 | SAR 54,30 | SAR 52,65 | 163,04K |
| 2026-09-28 | SAR 54,15 | -%0,64 | SAR 54,75 | SAR 54,95 | SAR 53,50 | 115,50K |
| 2026-09-27 | SAR 54,50 | +%0,09 | SAR 55,00 | SAR 55,50 | SAR 54,00 | 123,17K |
| 2026-09-24 | SAR 54,45 | -%2,42 | SAR 55,60 | SAR 55,75 | SAR 54,00 | 109,81K |
| 2026-09-22 | SAR 55,80 | +%0,45 | SAR 55,55 | SAR 56,60 | SAR 55,35 | 166,15K |
| 2026-09-21 | SAR 55,55 | -%4,22 | SAR 57,80 | SAR 58,00 | SAR 55,35 | 190,42K |
| 2026-09-20 | SAR 58,00 | -%0,85 | SAR 57,50 | SAR 58,15 | SAR 57,50 | 72,58K |
| 2026-09-17 | SAR 58,50 | +%0,34 | SAR 58,10 | SAR 58,50 | SAR 57,30 | 179,30K |
| 2026-09-16 | SAR 58,30 | +%0,09 | SAR 58,50 | SAR 59,20 | SAR 57,25 | 118,46K |
| 2026-09-15 | SAR 58,25 | -%3,24 | SAR 60,45 | SAR 60,45 | SAR 57,85 | 221,11K |
| 2026-09-14 | SAR 60,20 | -%2,67 | SAR 62,10 | SAR 62,10 | SAR 60,20 | 188,30K |
| 2026-09-13 | SAR 61,85 | -%0,88 | SAR 62,40 | SAR 63,00 | SAR 61,35 | 224,25K |
| 2026-09-10 | SAR 62,40 | +%3,14 | SAR 60,80 | SAR 62,85 | SAR 60,50 | 344,18K |
| 2026-09-09 | SAR 60,50 | -%0,66 | SAR 60,90 | SAR 61,25 | SAR 60,50 | 58,29K |
| 2026-09-08 | SAR 60,90 | -%0,73 | SAR 61,35 | SAR 61,70 | SAR 60,90 | 62,69K |
| 2026-09-07 | SAR 61,35 | +%1,66 | SAR 62,20 | SAR 62,20 | SAR 60,75 | 98,25K |
| 2026-09-06 | SAR 60,35 | %0,00 | SAR 61,40 | SAR 61,90 | SAR 60,20 | 152,45K |
| 2026-09-03 | SAR 60,35 | -%0,90 | SAR 61,40 | SAR 61,90 | SAR 60,20 | 152,45K |
| 2026-09-02 | SAR 60,90 | -%1,77 | SAR 61,85 | SAR 62,00 | SAR 60,85 | 114,35K |
| 2026-09-01 | SAR 62,00 | -%0,64 | SAR 62,25 | SAR 62,70 | SAR 61,65 | 96,73K |
| 2026-08-31 | SAR 62,40 | %0,00 | SAR 62,90 | SAR 62,90 | SAR 61,65 | 110,18K |
| 2026-08-30 | SAR 62,40 | +%0,16 | SAR 62,00 | SAR 63,20 | SAR 61,80 | 114,63K |
| 2026-08-27 | SAR 62,30 | -%0,24 | SAR 62,30 | SAR 63,25 | SAR 61,80 | 181,30K |
| 2026-08-26 | SAR 62,45 | +%0,56 | SAR 62,35 | SAR 62,95 | SAR 61,90 | 199,64K |
| 2026-08-25 | SAR 62,10 | -%3,80 | SAR 65,20 | SAR 65,20 | SAR 61,30 | 713,17K |
| 2026-08-24 | SAR 64,55 | +%5,82 | SAR 61,50 | SAR 66,75 | SAR 61,00 | 764,86K |
| 2026-08-23 | SAR 61,00 | +%4,01 | SAR 59,00 | SAR 62,55 | SAR 59,00 | 459,27K |
| 2026-08-20 | SAR 58,65 | +%0,60 | SAR 57,80 | SAR 59,00 | SAR 57,80 | 75,22K |
| 2026-08-19 | SAR 58,30 | -%0,09 | SAR 58,75 | SAR 59,40 | SAR 58,15 | 111,25K |
| 2026-08-18 | SAR 58,35 | -%0,51 | SAR 57,95 | SAR 58,70 | SAR 57,95 | 85,56K |
| 2026-08-17 | SAR 58,65 | +%3,81 | SAR 58,50 | SAR 59,05 | SAR 57,15 | 197,61K |
| 2026-08-16 | SAR 56,50 | %0,00 | SAR 56,50 | SAR 56,50 | SAR 56,50 | 0 |
| 2026-08-13 | SAR 56,50 | -%1,74 | SAR 57,70 | SAR 58,45 | SAR 56,05 | 294,61K |
| 2026-08-12 | SAR 57,50 | -%2,21 | SAR 59,20 | SAR 59,75 | SAR 57,50 | 210,15K |
| 2026-08-11 | SAR 58,80 | -%3,92 | SAR 61,00 | SAR 61,10 | SAR 58,75 | 185,60K |
| 2026-08-10 | SAR 61,20 | -%1,92 | SAR 62,00 | SAR 62,50 | SAR 60,90 | 72,82K |
| 2026-08-09 | SAR 62,40 | -%1,89 | SAR 63,60 | SAR 63,60 | SAR 61,65 | 87,46K |
| 2026-08-06 | SAR 63,60 | +%1,76 | SAR 62,50 | SAR 64,45 | SAR 61,50 | 151,19K |
| 2026-08-05 | SAR 62,50 | -%2,27 | SAR 64,00 | SAR 65,10 | SAR 62,50 | 152,28K |
| 2026-08-04 | SAR 63,95 | +%1,11 | SAR 62,85 | SAR 64,55 | SAR 62,85 | 116,78K |
| 2026-08-03 | SAR 63,25 | +%2,02 | SAR 61,60 | SAR 63,50 | SAR 61,15 | 190,11K |
| 2026-08-02 | SAR 62,00 | +%5,00 | SAR 59,05 | SAR 62,00 | SAR 58,35 | 217,28K |
| 2026-07-30 | SAR 59,05 | -%0,42 | SAR 59,50 | SAR 60,55 | SAR 58,60 | 194,86K |
| 2026-07-29 | SAR 59,30 | -%1,00 | SAR 59,85 | SAR 59,85 | SAR 57,35 | 321,30K |
| 2026-07-28 | SAR 59,90 | -%1,64 | SAR 60,90 | SAR 61,15 | SAR 59,40 | 157,83K |
| 2026-07-27 | SAR 60,90 | -%3,03 | SAR 63,00 | SAR 63,70 | SAR 60,65 | 239,38K |
| 2026-07-26 | SAR 62,80 | -%1,41 | SAR 63,80 | SAR 63,95 | SAR 62,40 | 142,69K |
| 2026-07-23 | SAR 63,70 | +%0,47 | SAR 63,50 | SAR 64,85 | SAR 62,80 | 269,08K |
| 2026-07-22 | SAR 63,40 | -%2,08 | SAR 64,75 | SAR 66,30 | SAR 63,35 | 225,13K |
| 2026-07-21 | SAR 64,75 | +%5,46 | SAR 63,00 | SAR 67,50 | SAR 62,20 | 841,29K |
| 2026-07-20 | SAR 61,40 | -%2,46 | SAR 62,75 | SAR 62,75 | SAR 60,80 | 328,90K |
| 2026-07-19 | SAR 62,95 | -%2,02 | SAR 64,30 | SAR 64,30 | SAR 61,00 | 323,12K |
| 2026-07-16 | SAR 64,25 | -%0,16 | SAR 64,95 | SAR 66,20 | SAR 63,40 | 259,14K |
| 2026-07-15 | SAR 64,35 | -%6,33 | SAR 69,00 | SAR 69,25 | SAR 64,30 | 265,67K |
| 2026-07-14 | SAR 68,70 | -%1,15 | SAR 69,45 | SAR 70,30 | SAR 68,65 | 103,36K |
| 2026-07-13 | SAR 69,50 | +%1,24 | SAR 68,65 | SAR 70,45 | SAR 68,45 | 149,45K |
| 2026-07-12 | SAR 68,65 | -%0,51 | SAR 69,00 | SAR 70,00 | SAR 68,20 | 84,31K |
| 2026-07-09 | SAR 69,00 | -%2,82 | SAR 71,00 | SAR 71,00 | SAR 68,60 | 155,54K |
| 2026-07-08 | SAR 71,00 | -%1,53 | SAR 72,00 | SAR 72,00 | SAR 70,80 | 147,85K |
| 2026-07-07 | SAR 72,10 | -%1,30 | SAR 73,55 | SAR 73,65 | SAR 72,00 | 114,83K |
| 2026-07-06 | SAR 73,05 | +%1,74 | SAR 72,10 | SAR 76,00 | SAR 71,20 | 474,48K |
| 2026-07-05 | SAR 71,80 | +%0,21 | SAR 72,00 | SAR 72,70 | SAR 71,15 | 102,46K |
| 2026-07-02 | SAR 71,65 | -%0,49 | SAR 72,00 | SAR 72,90 | SAR 71,20 | 160,29K |
| 2026-07-01 | SAR 72,00 | +%1,41 | SAR 71,50 | SAR 72,45 | SAR 71,00 | 191,89K |
| 2026-06-30 | SAR 71,00 | -%0,84 | SAR 71,95 | SAR 72,80 | SAR 71,00 | 276,37K |
| 2026-06-29 | SAR 71,60 | -%0,21 | SAR 73,00 | SAR 74,15 | SAR 71,30 | 364,27K |
| 2026-06-28 | SAR 71,75 | -%0,35 | SAR 72,00 | SAR 73,35 | SAR 71,70 | 137,53K |
| 2026-06-25 | SAR 72,00 | -%2,83 | SAR 74,20 | SAR 74,50 | SAR 72,00 | 149,84K |
| 2026-06-24 | SAR 74,10 | -%1,27 | SAR 75,50 | SAR 75,50 | SAR 74,00 | 107,67K |
| 2026-06-23 | SAR 75,05 | -%2,53 | SAR 76,80 | SAR 77,30 | SAR 74,45 | 160,56K |
| 2026-06-22 | SAR 77,00 | -%0,52 | SAR 77,60 | SAR 77,90 | SAR 76,65 | 82,34K |
| 2026-06-21 | SAR 77,40 | -%0,06 | SAR 78,30 | SAR 78,30 | SAR 77,00 | 101,20K |
| 2026-06-18 | SAR 77,45 | -%1,40 | SAR 78,55 | SAR 80,00 | SAR 77,45 | 211,88K |
| 2026-06-17 | SAR 78,55 | -%1,63 | SAR 79,85 | SAR 80,05 | SAR 78,25 | 161,02K |
| 2026-06-16 | SAR 79,85 | -%1,78 | SAR 81,25 | SAR 81,45 | SAR 79,70 | 139,59K |
| 2026-06-15 | SAR 81,30 | -%1,69 | SAR 83,30 | SAR 83,70 | SAR 81,00 | 151,60K |
| 2026-06-14 | SAR 82,70 | +%1,66 | SAR 82,90 | SAR 84,80 | SAR 82,05 | 152,32K |
| 2026-06-11 | SAR 81,35 | -%1,63 | SAR 83,05 | SAR 84,15 | SAR 81,10 | 150,70K |
| 2026-06-10 | SAR 82,70 | +%0,18 | SAR 82,60 | SAR 85,85 | SAR 81,15 | 205,44K |
| 2026-06-09 | SAR 82,55 | +%5,09 | SAR 78,55 | SAR 85,00 | SAR 78,55 | 591,67K |
| 2026-06-08 | SAR 78,55 | +%0,64 | SAR 77,05 | SAR 79,40 | SAR 76,95 | 117,49K |
| 2026-06-07 | SAR 78,05 | %0,00 | SAR 77,05 | SAR 78,35 | SAR 77,05 | 54,07K |
| 2026-06-04 | SAR 78,05 | +%1,43 | SAR 76,95 | SAR 79,80 | SAR 76,90 | 306,27K |
| 2026-06-03 | SAR 76,95 | -%1,35 | SAR 78,00 | SAR 78,00 | SAR 76,40 | 106,31K |
| 2026-06-02 | SAR 78,00 | -%0,38 | SAR 78,30 | SAR 79,40 | SAR 77,25 | 197,08K |
| 2026-06-01 | SAR 78,30 | +%3,23 | SAR 75,90 | SAR 79,80 | SAR 75,20 | 326,22K |
| 2026-05-31 | SAR 75,85 | -%3,01 | SAR 76,05 | SAR 77,35 | SAR 75,30 | 215,42K |
| 2026-05-28 | SAR 78,20 | %0,00 | SAR 78,20 | SAR 78,20 | SAR 78,20 | 0 |