Kingdom Holding Co. 4280
TADAWUL · Suudi Arabistan · Finans
SAR 13,47+0,01 (+%0,07)
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 13,47 | +%0,07 | SAR 13,46 | SAR 13,55 | SAR 13,24 | 526,41K |
| 2026-09-30 | SAR 13,46 | -%0,22 | SAR 13,45 | SAR 13,65 | SAR 13,24 | 792,97K |
| 2026-09-29 | SAR 13,49 | +%1,66 | SAR 13,25 | SAR 13,58 | SAR 13,20 | 558,26K |
| 2026-09-28 | SAR 13,27 | +%0,99 | SAR 13,13 | SAR 13,28 | SAR 12,96 | 496,64K |
| 2026-09-27 | SAR 13,14 | +%0,46 | SAR 13,08 | SAR 13,20 | SAR 13,01 | 278,28K |
| 2026-09-24 | SAR 13,08 | +%0,08 | SAR 13,08 | SAR 13,10 | SAR 12,97 | 237,01K |
| 2026-09-22 | SAR 13,07 | +%2,83 | SAR 12,75 | SAR 13,10 | SAR 12,73 | 262,40K |
| 2026-09-21 | SAR 12,71 | %0,00 | SAR 12,89 | SAR 12,95 | SAR 12,71 | 233,66K |
| 2026-09-20 | SAR 12,71 | -%2,98 | SAR 13,10 | SAR 13,41 | SAR 12,65 | 616,28K |
| 2026-09-17 | SAR 13,10 | +%1,71 | SAR 12,83 | SAR 13,25 | SAR 12,61 | 304,54K |
| 2026-09-16 | SAR 12,88 | +%0,31 | SAR 12,80 | SAR 12,91 | SAR 12,73 | 283,66K |
| 2026-09-15 | SAR 12,84 | -%3,39 | SAR 13,25 | SAR 13,34 | SAR 12,58 | 486,27K |
| 2026-09-14 | SAR 13,29 | -%0,67 | SAR 13,38 | SAR 13,45 | SAR 13,26 | 216,91K |
| 2026-09-13 | SAR 13,38 | -%2,19 | SAR 13,69 | SAR 13,69 | SAR 13,30 | 244,16K |
| 2026-09-10 | SAR 13,68 | -%0,15 | SAR 13,70 | SAR 13,78 | SAR 13,60 | 367,19K |
| 2026-09-09 | SAR 13,70 | -%0,72 | SAR 13,87 | SAR 13,97 | SAR 13,70 | 184,65K |
| 2026-09-08 | SAR 13,80 | -%1,29 | SAR 13,98 | SAR 14,03 | SAR 13,74 | 430,08K |
| 2026-09-07 | SAR 13,98 | -%2,31 | SAR 14,00 | SAR 14,08 | SAR 13,81 | 313,91K |
| 2026-09-06 | SAR 14,31 | %0,00 | SAR 14,12 | SAR 14,41 | SAR 14,10 | 1,03M |
| 2026-09-03 | SAR 14,31 | +%1,06 | SAR 14,12 | SAR 14,41 | SAR 14,10 | 1,03M |
| 2026-09-02 | SAR 14,16 | -%0,42 | SAR 14,79 | SAR 14,79 | SAR 13,60 | 2,39M |
| 2026-09-01 | SAR 14,22 | -%1,46 | SAR 14,39 | SAR 14,55 | SAR 14,12 | 343,28K |
| 2026-08-31 | SAR 14,43 | %0,00 | SAR 14,49 | SAR 14,60 | SAR 14,29 | 447,92K |
| 2026-08-30 | SAR 14,43 | +%0,77 | SAR 14,35 | SAR 14,79 | SAR 14,27 | 930,35K |
| 2026-08-27 | SAR 14,32 | +%1,85 | SAR 14,06 | SAR 14,33 | SAR 13,98 | 707,84K |
| 2026-08-26 | SAR 14,06 | +%1,74 | SAR 13,93 | SAR 14,10 | SAR 13,80 | 1,03M |
| 2026-08-25 | SAR 13,82 | +%0,51 | SAR 13,74 | SAR 14,00 | SAR 13,67 | 996,90K |
| 2026-08-24 | SAR 13,75 | -%1,22 | SAR 13,90 | SAR 14,10 | SAR 13,63 | 1,05M |
| 2026-08-23 | SAR 13,92 | -%0,85 | SAR 14,00 | SAR 14,19 | SAR 13,92 | 605,63K |
| 2026-08-20 | SAR 14,04 | -%1,20 | SAR 14,04 | SAR 14,17 | SAR 14,01 | 1,03M |
| 2026-08-19 | SAR 14,21 | -%0,21 | SAR 14,48 | SAR 14,50 | SAR 14,05 | 742,87K |
| 2026-08-18 | SAR 14,24 | +%1,14 | SAR 14,11 | SAR 14,74 | SAR 14,00 | 1,42M |
| 2026-08-17 | SAR 14,08 | +%6,26 | SAR 13,60 | SAR 14,23 | SAR 13,57 | 2,47M |
| 2026-08-16 | SAR 13,25 | %0,00 | SAR 13,25 | SAR 13,25 | SAR 13,25 | 0 |
| 2026-08-13 | SAR 13,25 | +%0,99 | SAR 13,39 | SAR 13,48 | SAR 13,08 | 1,30M |
| 2026-08-12 | SAR 13,12 | -%0,30 | SAR 13,12 | SAR 13,40 | SAR 13,09 | 1,43M |
| 2026-08-11 | SAR 13,16 | -%1,13 | SAR 13,36 | SAR 13,40 | SAR 12,84 | 1,15M |
| 2026-08-10 | SAR 13,31 | +%4,07 | SAR 12,60 | SAR 13,34 | SAR 12,57 | 1,65M |
| 2026-08-09 | SAR 12,79 | -%0,23 | SAR 12,88 | SAR 13,20 | SAR 12,60 | 1,70M |
| 2026-08-06 | SAR 12,82 | +%4,31 | SAR 12,34 | SAR 13,08 | SAR 12,20 | 2,37M |
| 2026-08-05 | SAR 12,29 | +%2,42 | SAR 12,00 | SAR 12,34 | SAR 11,90 | 1,68M |
| 2026-08-04 | SAR 12,00 | +%1,35 | SAR 11,77 | SAR 12,05 | SAR 11,77 | 1,17M |
| 2026-08-03 | SAR 11,84 | -%1,66 | SAR 11,93 | SAR 12,02 | SAR 11,76 | 691,56K |
| 2026-08-02 | SAR 12,04 | -%0,91 | SAR 12,15 | SAR 12,29 | SAR 11,94 | 399,22K |
| 2026-07-30 | SAR 12,15 | -%2,25 | SAR 12,20 | SAR 12,80 | SAR 12,08 | 1,45M |
| 2026-07-29 | SAR 12,43 | +%1,89 | SAR 12,16 | SAR 12,65 | SAR 12,16 | 1,49M |
| 2026-07-28 | SAR 12,20 | -%2,01 | SAR 12,40 | SAR 12,41 | SAR 11,72 | 2,29M |
| 2026-07-27 | SAR 12,45 | -%0,88 | SAR 12,65 | SAR 12,69 | SAR 12,28 | 1,13M |
| 2026-07-26 | SAR 12,56 | +%3,29 | SAR 12,16 | SAR 12,66 | SAR 12,16 | 1,14M |
| 2026-07-23 | SAR 12,16 | +%0,66 | SAR 12,04 | SAR 12,31 | SAR 11,73 | 1,70M |
| 2026-07-22 | SAR 12,08 | +%7,28 | SAR 11,20 | SAR 12,14 | SAR 11,01 | 1,58M |
| 2026-07-21 | SAR 11,26 | +%0,36 | SAR 11,29 | SAR 11,30 | SAR 11,12 | 506,43K |
| 2026-07-20 | SAR 11,22 | -%3,28 | SAR 11,76 | SAR 11,76 | SAR 10,99 | 796,15K |
| 2026-07-19 | SAR 11,60 | -%2,03 | SAR 11,51 | SAR 11,89 | SAR 11,48 | 389,88K |
| 2026-07-16 | SAR 11,84 | +%0,17 | SAR 11,75 | SAR 11,88 | SAR 11,66 | 267,73K |
| 2026-07-15 | SAR 11,82 | +%0,08 | SAR 11,74 | SAR 11,90 | SAR 11,66 | 434,13K |
| 2026-07-14 | SAR 11,81 | +%0,43 | SAR 11,68 | SAR 11,93 | SAR 11,53 | 500,88K |
| 2026-07-13 | SAR 11,76 | +%1,64 | SAR 11,57 | SAR 11,77 | SAR 11,56 | 375,62K |
| 2026-07-12 | SAR 11,57 | -%1,20 | SAR 11,79 | SAR 11,79 | SAR 11,40 | 816,26K |
| 2026-07-09 | SAR 11,71 | -%2,17 | SAR 11,91 | SAR 11,91 | SAR 11,65 | 576,23K |
| 2026-07-08 | SAR 11,97 | -%0,42 | SAR 11,91 | SAR 12,09 | SAR 11,87 | 515,64K |
| 2026-07-07 | SAR 12,02 | +%1,35 | SAR 11,83 | SAR 12,35 | SAR 11,74 | 1,54M |
| 2026-07-06 | SAR 11,86 | +%0,85 | SAR 11,76 | SAR 12,07 | SAR 11,65 | 813,20K |
| 2026-07-05 | SAR 11,76 | +%0,86 | SAR 11,60 | SAR 11,82 | SAR 11,58 | 245,12K |
| 2026-07-02 | SAR 11,66 | +%0,60 | SAR 11,55 | SAR 11,87 | SAR 11,39 | 1,02M |
| 2026-07-01 | SAR 11,59 | -%0,26 | SAR 11,60 | SAR 11,89 | SAR 11,58 | 1,33M |
| 2026-06-30 | SAR 11,62 | +%0,17 | SAR 11,68 | SAR 11,77 | SAR 11,55 | 474,29K |
| 2026-06-29 | SAR 11,60 | -%1,94 | SAR 11,88 | SAR 11,88 | SAR 11,52 | 655,03K |
| 2026-06-28 | SAR 11,83 | +%1,37 | SAR 11,51 | SAR 11,96 | SAR 11,51 | 708,81K |
| 2026-06-25 | SAR 11,67 | -%2,91 | SAR 12,00 | SAR 12,00 | SAR 11,45 | 1,54M |
| 2026-06-24 | SAR 12,02 | -%0,83 | SAR 12,15 | SAR 12,18 | SAR 12,02 | 930,13K |
| 2026-06-23 | SAR 12,12 | -%4,34 | SAR 12,63 | SAR 12,68 | SAR 12,06 | 1,61M |
| 2026-06-22 | SAR 12,67 | +%0,32 | SAR 12,86 | SAR 12,95 | SAR 12,61 | 1,15M |
| 2026-06-21 | SAR 12,63 | -%0,71 | SAR 12,72 | SAR 12,91 | SAR 12,50 | 885,33K |
| 2026-06-18 | SAR 12,72 | -%2,90 | SAR 13,01 | SAR 13,08 | SAR 12,72 | 1,77M |
| 2026-06-17 | SAR 13,10 | -%2,60 | SAR 13,20 | SAR 13,43 | SAR 13,00 | 1,58M |
| 2026-06-16 | SAR 13,45 | +%2,59 | SAR 13,48 | SAR 13,69 | SAR 13,18 | 2,88M |
| 2026-06-15 | SAR 13,11 | -%2,89 | SAR 13,60 | SAR 13,60 | SAR 12,78 | 4,19M |
| 2026-06-14 | SAR 13,50 | -%6,38 | SAR 14,99 | SAR 15,26 | SAR 13,33 | 5,52M |
| 2026-06-11 | SAR 14,42 | +%6,03 | SAR 13,80 | SAR 14,96 | SAR 13,45 | 6,83M |
| 2026-06-10 | SAR 13,60 | +%2,26 | SAR 13,36 | SAR 13,95 | SAR 13,21 | 3,60M |
| 2026-06-09 | SAR 13,30 | -%1,85 | SAR 13,40 | SAR 13,77 | SAR 13,22 | 2,24M |
| 2026-06-08 | SAR 13,55 | -%4,31 | SAR 13,95 | SAR 13,99 | SAR 13,20 | 3,73M |
| 2026-06-07 | SAR 14,16 | -%3,01 | SAR 14,51 | SAR 14,82 | SAR 14,05 | 2,97M |
| 2026-06-04 | SAR 14,60 | -%5,01 | SAR 15,25 | SAR 15,30 | SAR 13,84 | 8,32M |
| 2026-06-03 | SAR 15,37 | -%0,07 | SAR 15,94 | SAR 15,94 | SAR 15,00 | 2,68M |
| 2026-06-02 | SAR 15,38 | +%3,01 | SAR 15,50 | SAR 15,94 | SAR 15,00 | 4,90M |
| 2026-06-01 | SAR 14,93 | +%9,94 | SAR 14,93 | SAR 14,93 | SAR 13,99 | 7,28M |
| 2026-05-31 | SAR 13,58 | +%9,96 | SAR 12,70 | SAR 13,58 | SAR 12,66 | 553,23K |
| 2026-05-28 | SAR 12,35 | %0,00 | SAR 12,35 | SAR 12,35 | SAR 12,35 | 0 |