AlAhli REIT Fund 1 4338
TADAWUL · Suudi Arabistan · Finans
SAR 6,09+0,05 (+%0,83)
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 6,09 | +%0,83 | SAR 6,04 | SAR 6,14 | SAR 6,04 | 28,28K |
| 2026-09-30 | SAR 6,04 | -%1,79 | SAR 6,19 | SAR 6,20 | SAR 6,04 | 76,11K |
| 2026-09-29 | SAR 6,15 | -%1,28 | SAR 6,28 | SAR 6,28 | SAR 6,13 | 79,25K |
| 2026-09-28 | SAR 6,23 | -%0,48 | SAR 6,26 | SAR 6,58 | SAR 6,23 | 38,73K |
| 2026-09-27 | SAR 6,26 | +%0,16 | SAR 6,25 | SAR 6,30 | SAR 6,12 | 205,07K |
| 2026-09-24 | SAR 6,25 | -%1,26 | SAR 6,35 | SAR 6,39 | SAR 6,25 | 85,52K |
| 2026-09-22 | SAR 6,33 | -%0,78 | SAR 6,41 | SAR 6,41 | SAR 6,31 | 109,85K |
| 2026-09-21 | SAR 6,38 | -%4,49 | SAR 6,47 | SAR 6,49 | SAR 6,31 | 386,00K |
| 2026-09-20 | SAR 6,68 | -%0,74 | SAR 6,72 | SAR 6,76 | SAR 6,60 | 288,09K |
| 2026-09-17 | SAR 6,73 | +%2,44 | SAR 6,66 | SAR 6,84 | SAR 6,51 | 821,71K |
| 2026-09-16 | SAR 6,57 | -%3,24 | SAR 6,72 | SAR 6,77 | SAR 6,57 | 152,85K |
| 2026-09-15 | SAR 6,79 | +%1,04 | SAR 6,70 | SAR 6,79 | SAR 6,66 | 97,80K |
| 2026-09-14 | SAR 6,72 | +%0,15 | SAR 6,67 | SAR 6,75 | SAR 6,67 | 26,55K |
| 2026-09-13 | SAR 6,71 | -%2,47 | SAR 6,82 | SAR 6,82 | SAR 6,71 | 87,64K |
| 2026-09-10 | SAR 6,88 | -%1,15 | SAR 6,96 | SAR 6,96 | SAR 6,85 | 50,93K |
| 2026-09-09 | SAR 6,96 | +%0,87 | SAR 6,84 | SAR 7,00 | SAR 6,84 | 126,70K |
| 2026-09-08 | SAR 6,90 | -%0,86 | SAR 6,93 | SAR 6,94 | SAR 6,83 | 127,74K |
| 2026-09-07 | SAR 6,96 | -%0,43 | SAR 6,98 | SAR 7,03 | SAR 6,93 | 170,22K |
| 2026-09-06 | SAR 6,99 | %0,00 | SAR 6,96 | SAR 7,04 | SAR 6,96 | 104,37K |
| 2026-09-03 | SAR 6,99 | -%0,57 | SAR 6,96 | SAR 7,04 | SAR 6,96 | 104,37K |
| 2026-09-02 | SAR 7,03 | +%0,43 | SAR 6,95 | SAR 7,05 | SAR 6,95 | 107,94K |
| 2026-09-01 | SAR 7,00 | -%0,14 | SAR 7,01 | SAR 7,07 | SAR 6,99 | 87,42K |
| 2026-08-31 | SAR 7,01 | -%0,57 | SAR 6,99 | SAR 7,11 | SAR 6,99 | 54,74K |
| 2026-08-30 | SAR 7,05 | -%0,42 | SAR 7,02 | SAR 7,13 | SAR 6,99 | 64,44K |
| 2026-08-27 | SAR 7,08 | +%0,14 | SAR 7,11 | SAR 7,11 | SAR 7,00 | 116,81K |
| 2026-08-26 | SAR 7,07 | +%1,73 | SAR 6,97 | SAR 7,11 | SAR 6,88 | 490,46K |
| 2026-08-25 | SAR 6,95 | -%1,00 | SAR 7,01 | SAR 7,08 | SAR 6,95 | 263,58K |
| 2026-08-24 | SAR 7,02 | +%1,45 | SAR 6,92 | SAR 7,06 | SAR 6,90 | 511,53K |
| 2026-08-23 | SAR 6,92 | %0,00 | SAR 6,92 | SAR 6,98 | SAR 6,89 | 205,78K |
| 2026-08-20 | SAR 6,92 | +%1,76 | SAR 6,81 | SAR 6,97 | SAR 6,80 | 76,56K |
| 2026-08-19 | SAR 6,80 | +%0,29 | SAR 6,75 | SAR 6,83 | SAR 6,74 | 134,06K |
| 2026-08-18 | SAR 6,78 | -%2,31 | SAR 6,87 | SAR 6,93 | SAR 6,75 | 206,54K |
| 2026-08-17 | SAR 6,94 | +%0,87 | SAR 7,00 | SAR 7,00 | SAR 6,85 | 87,93K |
| 2026-08-16 | SAR 6,88 | %0,00 | SAR 6,88 | SAR 6,88 | SAR 6,88 | 0 |
| 2026-08-13 | SAR 6,88 | +%0,58 | SAR 6,80 | SAR 7,04 | SAR 6,80 | 126,98K |
| 2026-08-12 | SAR 6,84 | -%0,15 | SAR 6,88 | SAR 6,90 | SAR 6,77 | 90,21K |
| 2026-08-11 | SAR 6,85 | +%2,70 | SAR 6,77 | SAR 6,96 | SAR 6,70 | 178,34K |
| 2026-08-10 | SAR 6,67 | +%0,45 | SAR 6,63 | SAR 6,74 | SAR 6,63 | 81,36K |
| 2026-08-09 | SAR 6,64 | +%0,61 | SAR 6,58 | SAR 6,72 | SAR 6,58 | 72,68K |
| 2026-08-06 | SAR 6,60 | -%0,90 | SAR 6,65 | SAR 6,66 | SAR 6,55 | 77,39K |
| 2026-08-05 | SAR 6,66 | -%0,30 | SAR 6,70 | SAR 6,72 | SAR 6,63 | 12,22K |
| 2026-08-04 | SAR 6,68 | %0,00 | SAR 6,68 | SAR 6,70 | SAR 6,63 | 55,89K |
| 2026-08-03 | SAR 6,68 | +%1,83 | SAR 6,56 | SAR 6,68 | SAR 6,54 | 49,80K |
| 2026-08-02 | SAR 6,56 | +%0,15 | SAR 6,48 | SAR 6,59 | SAR 6,48 | 100,19K |
| 2026-07-30 | SAR 6,55 | %0,00 | SAR 6,55 | SAR 6,56 | SAR 6,50 | 52,49K |
| 2026-07-29 | SAR 6,55 | +%0,46 | SAR 6,51 | SAR 6,56 | SAR 6,48 | 34,16K |
| 2026-07-28 | SAR 6,52 | %0,00 | SAR 6,53 | SAR 6,58 | SAR 6,50 | 45,97K |
| 2026-07-27 | SAR 6,52 | -%1,21 | SAR 6,50 | SAR 6,59 | SAR 6,49 | 248,72K |
| 2026-07-26 | SAR 6,60 | -%0,15 | SAR 6,61 | SAR 6,61 | SAR 6,55 | 23,10K |
| 2026-07-23 | SAR 6,61 | %0,00 | SAR 6,65 | SAR 6,65 | SAR 6,59 | 20,87K |
| 2026-07-22 | SAR 6,61 | +%0,15 | SAR 6,60 | SAR 6,64 | SAR 6,58 | 33,35K |
| 2026-07-21 | SAR 6,60 | -%0,30 | SAR 6,55 | SAR 6,62 | SAR 6,55 | 28,24K |
| 2026-07-20 | SAR 6,62 | +%0,91 | SAR 6,54 | SAR 6,63 | SAR 6,52 | 69,74K |
| 2026-07-19 | SAR 6,56 | +%1,39 | SAR 6,51 | SAR 6,60 | SAR 6,49 | 62,83K |
| 2026-07-16 | SAR 6,47 | +%0,62 | SAR 6,43 | SAR 6,50 | SAR 6,43 | 59,73K |
| 2026-07-15 | SAR 6,43 | -%0,16 | SAR 6,44 | SAR 6,61 | SAR 6,40 | 164,69K |
| 2026-07-14 | SAR 6,44 | +%0,47 | SAR 6,41 | SAR 6,45 | SAR 6,39 | 65,86K |
| 2026-07-13 | SAR 6,41 | -%0,31 | SAR 6,43 | SAR 6,44 | SAR 6,41 | 6,78K |
| 2026-07-12 | SAR 6,43 | +%0,31 | SAR 6,41 | SAR 6,43 | SAR 6,41 | 21,30K |
| 2026-07-09 | SAR 6,41 | -%0,47 | SAR 6,43 | SAR 6,43 | SAR 6,40 | 35,59K |
| 2026-07-08 | SAR 6,44 | +%0,16 | SAR 6,43 | SAR 6,45 | SAR 6,42 | 8,68K |
| 2026-07-07 | SAR 6,43 | +%0,16 | SAR 6,42 | SAR 6,45 | SAR 6,40 | 24,29K |
| 2026-07-06 | SAR 6,42 | +%0,16 | SAR 6,41 | SAR 6,42 | SAR 6,40 | 11,68K |
| 2026-07-05 | SAR 6,41 | +%0,16 | SAR 6,40 | SAR 6,43 | SAR 6,40 | 26,20K |
| 2026-07-02 | SAR 6,40 | -%0,31 | SAR 6,42 | SAR 6,45 | SAR 6,39 | 45,57K |
| 2026-07-01 | SAR 6,42 | -%0,16 | SAR 6,40 | SAR 6,46 | SAR 6,40 | 60,78K |
| 2026-06-30 | SAR 6,43 | -%0,92 | SAR 6,42 | SAR 6,46 | SAR 6,40 | 46,81K |
| 2026-06-29 | SAR 6,49 | +%0,31 | SAR 6,42 | SAR 6,50 | SAR 6,42 | 30,76K |
| 2026-06-28 | SAR 6,47 | +%0,62 | SAR 6,43 | SAR 6,50 | SAR 6,42 | 20,48K |
| 2026-06-25 | SAR 6,43 | %0,00 | SAR 6,42 | SAR 6,47 | SAR 6,42 | 21,44K |
| 2026-06-24 | SAR 6,43 | %0,00 | SAR 6,43 | SAR 6,45 | SAR 6,42 | 33,22K |
| 2026-06-23 | SAR 6,43 | -%0,31 | SAR 6,43 | SAR 6,47 | SAR 6,42 | 50,01K |
| 2026-06-22 | SAR 6,45 | +%0,62 | SAR 6,42 | SAR 6,45 | SAR 6,41 | 16,23K |
| 2026-06-21 | SAR 6,41 | -%0,47 | SAR 6,43 | SAR 6,45 | SAR 6,41 | 24,05K |
| 2026-06-18 | SAR 6,44 | -%0,16 | SAR 6,45 | SAR 6,46 | SAR 6,43 | 15,87K |
| 2026-06-17 | SAR 6,45 | -%0,15 | SAR 6,46 | SAR 6,46 | SAR 6,42 | 11,46K |
| 2026-06-16 | SAR 6,46 | +%0,47 | SAR 6,42 | SAR 6,47 | SAR 6,42 | 43,94K |
| 2026-06-15 | SAR 6,43 | -%0,16 | SAR 6,45 | SAR 6,45 | SAR 6,43 | 26,27K |
| 2026-06-14 | SAR 6,44 | %0,00 | SAR 6,44 | SAR 6,47 | SAR 6,43 | 16,19K |
| 2026-06-11 | SAR 6,44 | -%0,16 | SAR 6,45 | SAR 6,45 | SAR 6,44 | 10,24K |
| 2026-06-10 | SAR 6,45 | -%0,15 | SAR 6,45 | SAR 6,47 | SAR 6,40 | 71,95K |
| 2026-06-09 | SAR 6,46 | +%0,62 | SAR 6,39 | SAR 6,46 | SAR 6,39 | 87,44K |
| 2026-06-08 | SAR 6,42 | +%0,16 | SAR 6,41 | SAR 6,42 | SAR 6,39 | 66,39K |
| 2026-06-07 | SAR 6,41 | -%0,47 | SAR 6,39 | SAR 6,43 | SAR 6,39 | 19,98K |
| 2026-06-04 | SAR 6,44 | +%0,16 | SAR 6,43 | SAR 6,44 | SAR 6,41 | 33,22K |
| 2026-06-03 | SAR 6,43 | -%0,16 | SAR 6,40 | SAR 6,44 | SAR 6,40 | 8,14K |
| 2026-06-02 | SAR 6,44 | +%0,47 | SAR 6,44 | SAR 6,45 | SAR 6,41 | 50,01K |
| 2026-06-01 | SAR 6,41 | +%0,16 | SAR 6,41 | SAR 6,45 | SAR 6,38 | 52,43K |
| 2026-05-31 | SAR 6,40 | -%0,78 | SAR 6,45 | SAR 6,45 | SAR 6,38 | 171,19K |
| 2026-05-28 | SAR 6,45 | %0,00 | SAR 6,45 | SAR 6,45 | SAR 6,45 | 0 |