SAL Saudi Logistics Services Company 4263
TADAWUL · Suudi Arabistan · Ulaştırma
SAR 167,40-1,60 (-%0,95)
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 167,40 | -%0,95 | SAR 169,00 | SAR 169,50 | SAR 166,80 | 101,81K |
| 2026-09-30 | SAR 169,00 | +%0,96 | SAR 169,90 | SAR 169,90 | SAR 167,60 | 61,61K |
| 2026-09-29 | SAR 167,40 | -%1,47 | SAR 169,70 | SAR 169,70 | SAR 167,00 | 102,61K |
| 2026-09-28 | SAR 169,90 | -%0,93 | SAR 170,70 | SAR 171,30 | SAR 169,00 | 89,42K |
| 2026-09-27 | SAR 171,50 | +%0,18 | SAR 170,50 | SAR 171,50 | SAR 169,50 | 67,99K |
| 2026-09-24 | SAR 171,20 | -%1,04 | SAR 171,40 | SAR 172,80 | SAR 169,40 | 88,55K |
| 2026-09-22 | SAR 173,00 | +%0,46 | SAR 171,00 | SAR 174,10 | SAR 171,00 | 252,31K |
| 2026-09-21 | SAR 172,20 | +%1,12 | SAR 170,00 | SAR 172,70 | SAR 169,60 | 179,73K |
| 2026-09-20 | SAR 170,30 | -%1,05 | SAR 170,10 | SAR 171,50 | SAR 167,60 | 80,81K |
| 2026-09-17 | SAR 172,10 | +%1,35 | SAR 169,60 | SAR 172,10 | SAR 169,40 | 239,69K |
| 2026-09-16 | SAR 169,80 | -%0,70 | SAR 170,90 | SAR 172,90 | SAR 169,80 | 232,94K |
| 2026-09-15 | SAR 171,00 | +%1,00 | SAR 170,90 | SAR 171,40 | SAR 167,30 | 252,56K |
| 2026-09-14 | SAR 169,30 | -%0,41 | SAR 170,00 | SAR 170,30 | SAR 168,50 | 141,44K |
| 2026-09-13 | SAR 170,00 | +%0,71 | SAR 169,00 | SAR 170,20 | SAR 167,00 | 205,99K |
| 2026-09-10 | SAR 168,80 | +%0,66 | SAR 168,00 | SAR 170,70 | SAR 168,00 | 152,08K |
| 2026-09-09 | SAR 167,70 | -%0,06 | SAR 167,90 | SAR 168,60 | SAR 167,60 | 80,72K |
| 2026-09-08 | SAR 167,80 | -%1,29 | SAR 170,00 | SAR 170,80 | SAR 167,60 | 193,07K |
| 2026-09-07 | SAR 170,00 | -%0,06 | SAR 171,20 | SAR 172,40 | SAR 170,00 | 123,26K |
| 2026-09-06 | SAR 170,10 | %0,00 | SAR 170,30 | SAR 171,60 | SAR 169,80 | 117,31K |
| 2026-09-03 | SAR 170,10 | -%0,06 | SAR 170,30 | SAR 171,60 | SAR 169,80 | 117,31K |
| 2026-09-02 | SAR 170,20 | +%2,04 | SAR 167,00 | SAR 171,60 | SAR 167,00 | 322,38K |
| 2026-09-01 | SAR 166,80 | +%1,46 | SAR 165,20 | SAR 168,70 | SAR 165,20 | 280,31K |
| 2026-08-31 | SAR 164,40 | -%2,66 | SAR 168,20 | SAR 168,20 | SAR 164,00 | 3,22M |
| 2026-08-30 | SAR 168,90 | +%0,30 | SAR 168,40 | SAR 170,20 | SAR 168,40 | 74,49K |
| 2026-08-27 | SAR 168,40 | +%0,36 | SAR 167,90 | SAR 169,80 | SAR 167,90 | 136,42K |
| 2026-08-26 | SAR 167,80 | -%0,59 | SAR 170,00 | SAR 170,20 | SAR 167,50 | 247,52K |
| 2026-08-25 | SAR 168,80 | -%1,92 | SAR 172,10 | SAR 172,60 | SAR 168,40 | 264,72K |
| 2026-08-24 | SAR 172,10 | +%0,94 | SAR 170,70 | SAR 173,00 | SAR 170,60 | 105,23K |
| 2026-08-23 | SAR 170,50 | +%0,83 | SAR 170,00 | SAR 171,90 | SAR 169,10 | 53,73K |
| 2026-08-20 | SAR 169,10 | +%0,24 | SAR 170,00 | SAR 170,10 | SAR 168,40 | 64,96K |
| 2026-08-19 | SAR 168,70 | -%0,71 | SAR 168,00 | SAR 169,80 | SAR 168,00 | 87,69K |
| 2026-08-18 | SAR 169,90 | -%0,41 | SAR 170,50 | SAR 172,00 | SAR 169,00 | 78,78K |
| 2026-08-17 | SAR 170,60 | -%0,52 | SAR 169,90 | SAR 170,60 | SAR 167,50 | 71,30K |
| 2026-08-16 | SAR 171,50 | %0,00 | SAR 171,50 | SAR 171,50 | SAR 171,50 | 0 |
| 2026-08-13 | SAR 171,50 | -%0,81 | SAR 172,00 | SAR 173,40 | SAR 171,00 | 210,30K |
| 2026-08-12 | SAR 172,90 | -%0,06 | SAR 172,00 | SAR 173,10 | SAR 171,70 | 99,94K |
| 2026-08-11 | SAR 173,00 | %0,00 | SAR 172,00 | SAR 173,50 | SAR 171,90 | 152,13K |
| 2026-08-10 | SAR 173,00 | +%1,76 | SAR 170,00 | SAR 173,70 | SAR 168,10 | 178,45K |
| 2026-08-09 | SAR 170,00 | -%1,73 | SAR 173,00 | SAR 173,00 | SAR 170,00 | 77,18K |
| 2026-08-06 | SAR 173,00 | -%2,54 | SAR 177,00 | SAR 177,00 | SAR 172,30 | 283,05K |
| 2026-08-05 | SAR 177,50 | +%2,54 | SAR 173,00 | SAR 178,80 | SAR 170,40 | 449,62K |
| 2026-08-04 | SAR 173,10 | -%0,69 | SAR 174,00 | SAR 175,50 | SAR 171,80 | 521,82K |
| 2026-08-03 | SAR 174,30 | +%0,75 | SAR 173,00 | SAR 176,40 | SAR 168,10 | 375,30K |
| 2026-08-02 | SAR 173,00 | %0,00 | SAR 173,00 | SAR 174,90 | SAR 172,40 | 99,90K |
| 2026-07-30 | SAR 173,00 | %0,00 | SAR 172,90 | SAR 174,50 | SAR 171,20 | 236,97K |
| 2026-07-29 | SAR 173,00 | +%4,53 | SAR 168,40 | SAR 173,00 | SAR 168,40 | 442,78K |
| 2026-07-28 | SAR 165,50 | -%0,66 | SAR 166,60 | SAR 167,40 | SAR 165,30 | 75,11K |
| 2026-07-27 | SAR 166,60 | +%0,66 | SAR 165,50 | SAR 166,90 | SAR 165,50 | 85,63K |
| 2026-07-26 | SAR 165,50 | +%0,55 | SAR 164,60 | SAR 165,50 | SAR 163,30 | 63,08K |
| 2026-07-23 | SAR 164,60 | +%0,98 | SAR 162,90 | SAR 164,70 | SAR 161,00 | 155,71K |
| 2026-07-22 | SAR 163,00 | -%0,73 | SAR 164,40 | SAR 165,40 | SAR 162,80 | 135,58K |
| 2026-07-21 | SAR 164,20 | -%0,12 | SAR 163,50 | SAR 164,80 | SAR 163,00 | 138,14K |
| 2026-07-20 | SAR 164,40 | -%5,41 | SAR 173,70 | SAR 173,70 | SAR 162,20 | 408,21K |
| 2026-07-19 | SAR 173,80 | -%1,81 | SAR 177,00 | SAR 177,00 | SAR 173,60 | 115,55K |
| 2026-07-16 | SAR 177,00 | -%0,67 | SAR 178,20 | SAR 178,20 | SAR 176,70 | 105,96K |
| 2026-07-15 | SAR 178,20 | +%2,06 | SAR 174,60 | SAR 178,50 | SAR 174,10 | 139,92K |
| 2026-07-14 | SAR 174,60 | -%0,11 | SAR 174,80 | SAR 175,70 | SAR 173,60 | 122,58K |
| 2026-07-13 | SAR 174,80 | -%0,57 | SAR 175,80 | SAR 176,90 | SAR 174,40 | 196,40K |
| 2026-07-12 | SAR 175,80 | +%1,15 | SAR 173,80 | SAR 177,00 | SAR 173,50 | 77,09K |
| 2026-07-09 | SAR 173,80 | -%0,11 | SAR 173,70 | SAR 174,40 | SAR 170,00 | 173,41K |
| 2026-07-08 | SAR 174,00 | -%1,08 | SAR 174,80 | SAR 174,80 | SAR 172,90 | 92,41K |
| 2026-07-07 | SAR 175,90 | +%0,92 | SAR 174,20 | SAR 175,90 | SAR 173,20 | 74,72K |
| 2026-07-06 | SAR 174,30 | -%0,34 | SAR 173,20 | SAR 175,00 | SAR 173,20 | 72,28K |
| 2026-07-05 | SAR 174,90 | -%0,46 | SAR 175,70 | SAR 175,90 | SAR 172,70 | 75,82K |
| 2026-07-02 | SAR 175,70 | -%1,07 | SAR 177,60 | SAR 178,20 | SAR 175,70 | 76,11K |
| 2026-07-01 | SAR 177,60 | -%1,39 | SAR 179,90 | SAR 180,50 | SAR 177,60 | 73,75K |
| 2026-06-30 | SAR 180,10 | +%0,73 | SAR 178,80 | SAR 180,10 | SAR 176,20 | 126,47K |
| 2026-06-29 | SAR 178,80 | +%0,62 | SAR 177,30 | SAR 179,10 | SAR 176,40 | 121,71K |
| 2026-06-28 | SAR 177,70 | -%0,89 | SAR 179,30 | SAR 179,60 | SAR 177,20 | 46,34K |
| 2026-06-25 | SAR 179,30 | +%0,39 | SAR 178,40 | SAR 183,10 | SAR 178,30 | 127,11K |
| 2026-06-24 | SAR 178,60 | -%0,78 | SAR 180,00 | SAR 180,60 | SAR 178,60 | 80,86K |
| 2026-06-23 | SAR 180,00 | -%1,32 | SAR 182,10 | SAR 183,00 | SAR 178,30 | 112,29K |
| 2026-06-22 | SAR 182,40 | -%0,49 | SAR 182,00 | SAR 184,80 | SAR 181,60 | 109,78K |
| 2026-06-21 | SAR 183,30 | -%1,13 | SAR 185,40 | SAR 185,40 | SAR 181,60 | 89,99K |
| 2026-06-18 | SAR 185,40 | +%0,32 | SAR 184,80 | SAR 186,00 | SAR 182,40 | 248,28K |
| 2026-06-17 | SAR 184,80 | +%1,93 | SAR 181,30 | SAR 185,00 | SAR 180,90 | 295,73K |
| 2026-06-16 | SAR 181,30 | +%0,78 | SAR 179,90 | SAR 183,00 | SAR 179,00 | 344,37K |
| 2026-06-15 | SAR 179,90 | +%2,22 | SAR 176,90 | SAR 180,70 | SAR 176,90 | 315,16K |
| 2026-06-14 | SAR 176,00 | +%1,91 | SAR 173,00 | SAR 177,70 | SAR 173,00 | 319,83K |
| 2026-06-11 | SAR 172,70 | +%0,99 | SAR 171,00 | SAR 172,90 | SAR 170,60 | 169,44K |
| 2026-06-10 | SAR 171,00 | +%0,47 | SAR 170,30 | SAR 176,30 | SAR 170,00 | 492,93K |
| 2026-06-09 | SAR 170,20 | +%0,53 | SAR 169,10 | SAR 170,60 | SAR 168,80 | 190,90K |
| 2026-06-08 | SAR 169,30 | +%1,62 | SAR 166,30 | SAR 169,30 | SAR 166,00 | 125,67K |
| 2026-06-07 | SAR 166,60 | -%0,36 | SAR 166,90 | SAR 166,90 | SAR 165,00 | 53,01K |
| 2026-06-04 | SAR 167,20 | +%0,30 | SAR 166,70 | SAR 167,90 | SAR 166,60 | 75,80K |
| 2026-06-03 | SAR 166,70 | +%0,12 | SAR 166,90 | SAR 167,80 | SAR 166,20 | 149,55K |
| 2026-06-02 | SAR 166,50 | -%1,94 | SAR 169,30 | SAR 169,30 | SAR 166,00 | 148,73K |
| 2026-06-01 | SAR 169,80 | -%0,24 | SAR 170,00 | SAR 171,80 | SAR 169,50 | 320,33K |
| 2026-05-31 | SAR 170,20 | -%0,29 | SAR 170,70 | SAR 170,70 | SAR 168,00 | 127,30K |
| 2026-05-28 | SAR 170,70 | %0,00 | SAR 170,70 | SAR 170,70 | SAR 170,70 | 0 |