Sport Clubs Co. 6018
TADAWUL · Suudi Arabistan · Tüketici Hizmetleri
SAR 7,88-0,12 (-%1,50)
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 7,88 | -%1,50 | SAR 8,00 | SAR 8,04 | SAR 7,81 | 503,27K |
| 2026-09-30 | SAR 8,00 | +%1,91 | SAR 7,86 | SAR 8,00 | SAR 7,79 | 534,00K |
| 2026-09-29 | SAR 7,85 | -%1,51 | SAR 7,95 | SAR 7,97 | SAR 7,75 | 481,39K |
| 2026-09-28 | SAR 7,97 | %0,00 | SAR 7,97 | SAR 8,04 | SAR 7,91 |
| 477,42K |
| 2026-09-27 | SAR 7,97 | +%2,31 | SAR 7,79 | SAR 7,99 | SAR 7,79 | 450,85K |
| 2026-09-24 | SAR 7,79 | -%1,89 | SAR 7,94 | SAR 7,94 | SAR 7,75 | 601,25K |
| 2026-09-22 | SAR 7,94 | -%0,63 | SAR 7,90 | SAR 8,00 | SAR 7,89 | 207,14K |
| 2026-09-21 | SAR 7,99 | -%1,84 | SAR 7,98 | SAR 8,10 | SAR 7,88 | 511,96K |
| 2026-09-20 | SAR 8,14 | +%0,62 | SAR 8,09 | SAR 8,14 | SAR 7,93 | 786,84K |
| 2026-09-17 | SAR 8,09 | +%1,76 | SAR 7,90 | SAR 8,17 | SAR 7,89 | 808,36K |
| 2026-09-16 | SAR 7,95 | -%0,38 | SAR 7,91 | SAR 8,08 | SAR 7,91 | 545,37K |
| 2026-09-15 | SAR 7,98 | -%2,33 | SAR 8,12 | SAR 8,16 | SAR 7,93 | 673,80K |
| 2026-09-14 | SAR 8,17 | +%0,49 | SAR 8,13 | SAR 8,39 | SAR 8,11 | 908,66K |
| 2026-09-13 | SAR 8,13 | -%0,85 | SAR 8,04 | SAR 8,19 | SAR 8,01 | 378,84K |
| 2026-09-10 | SAR 8,20 | -%2,84 | SAR 8,49 | SAR 8,49 | SAR 8,17 | 983,97K |
| 2026-09-09 | SAR 8,44 | -%0,12 | SAR 8,38 | SAR 8,44 | SAR 8,33 | 814,65K |
| 2026-09-08 | SAR 8,45 | %0,00 | SAR 8,45 | SAR 8,47 | SAR 8,36 | 543,15K |
| 2026-09-07 | SAR 8,45 | +%1,08 | SAR 8,43 | SAR 8,49 | SAR 8,35 | 829,27K |
| 2026-09-06 | SAR 8,36 | %0,00 | SAR 8,39 | SAR 8,44 | SAR 8,32 | 596,70K |
| 2026-09-03 | SAR 8,36 | -%0,36 | SAR 8,39 | SAR 8,44 | SAR 8,32 | 596,70K |
| 2026-09-02 | SAR 8,39 | +%1,45 | SAR 8,27 | SAR 8,42 | SAR 8,23 | 915,52K |
| 2026-09-01 | SAR 8,27 | +%1,85 | SAR 8,10 | SAR 8,34 | SAR 8,08 | 833,43K |
| 2026-08-31 | SAR 8,12 | -%1,58 | SAR 8,24 | SAR 8,24 | SAR 7,99 | 3,45M |
| 2026-08-30 | SAR 8,25 | -%0,96 | SAR 8,32 | SAR 8,42 | SAR 8,24 | 665,89K |
| 2026-08-27 | SAR 8,33 | -%1,54 | SAR 8,45 | SAR 8,52 | SAR 8,30 | 1,06M |
| 2026-08-26 | SAR 8,46 | +%0,24 | SAR 8,44 | SAR 8,54 | SAR 8,40 | 1,09M |
| 2026-08-25 | SAR 8,44 | -%0,71 | SAR 8,53 | SAR 8,59 | SAR 8,44 | 1,25M |
| 2026-08-24 | SAR 8,50 | +%1,67 | SAR 8,36 | SAR 8,50 | SAR 8,36 | 976,38K |
| 2026-08-23 | SAR 8,36 | -%0,83 | SAR 8,54 | SAR 8,54 | SAR 8,32 | 1,38M |
| 2026-08-20 | SAR 8,43 | +%1,57 | SAR 8,30 | SAR 8,53 | SAR 8,30 | 2,27M |
| 2026-08-19 | SAR 8,30 | -%0,60 | SAR 8,35 | SAR 8,36 | SAR 8,20 | 1,01M |
| 2026-08-18 | SAR 8,35 | -%0,24 | SAR 8,37 | SAR 8,47 | SAR 8,30 | 1,14M |
| 2026-08-17 | SAR 8,37 | -%0,71 | SAR 8,43 | SAR 8,52 | SAR 8,37 | 1,45M |
| 2026-08-16 | SAR 8,43 | %0,00 | SAR 8,43 | SAR 8,43 | SAR 8,43 | 0 |
| 2026-08-13 | SAR 8,43 | +%2,31 | SAR 8,28 | SAR 8,79 | SAR 8,22 | 7,27M |
| 2026-08-12 | SAR 8,24 | +%2,23 | SAR 8,05 | SAR 8,30 | SAR 8,00 | 2,83M |
| 2026-08-11 | SAR 8,06 | -%1,83 | SAR 8,21 | SAR 8,33 | SAR 8,00 | 3,23M |
| 2026-08-10 | SAR 8,21 | +%1,48 | SAR 8,02 | SAR 8,22 | SAR 7,95 | 3,14M |
| 2026-08-09 | SAR 8,09 | +%2,02 | SAR 8,10 | SAR 8,20 | SAR 7,92 | 3,48M |
| 2026-08-06 | SAR 7,93 | -%3,88 | SAR 8,36 | SAR 8,43 | SAR 7,83 | 7,25M |
| 2026-08-05 | SAR 8,25 | +%10,00 | SAR 7,50 | SAR 8,25 | SAR 7,43 | 13,83M |
| 2026-08-04 | SAR 7,50 | +%1,76 | SAR 7,35 | SAR 7,63 | SAR 7,34 | 6,23M |
| 2026-08-03 | SAR 7,37 | +%2,79 | SAR 7,18 | SAR 7,44 | SAR 7,17 | 5,33M |
| 2026-08-02 | SAR 7,17 | +%3,91 | SAR 7,10 | SAR 7,53 | SAR 7,03 | 11,74M |
| 2026-07-30 | SAR 6,90 | +%1,92 | SAR 6,78 | SAR 6,91 | SAR 6,78 | 1,68M |
| 2026-07-29 | SAR 6,77 | +%0,45 | SAR 6,75 | SAR 6,85 | SAR 6,69 | 1,41M |
| 2026-07-28 | SAR 6,74 | -%1,46 | SAR 6,86 | SAR 6,94 | SAR 6,74 | 1,48M |
| 2026-07-27 | SAR 6,84 | +%0,88 | SAR 6,79 | SAR 6,94 | SAR 6,79 | 1,75M |
| 2026-07-26 | SAR 6,78 | +%1,35 | SAR 6,70 | SAR 6,84 | SAR 6,67 | 1,25M |
| 2026-07-23 | SAR 6,69 | +%1,06 | SAR 6,66 | SAR 6,70 | SAR 6,59 | 1,12M |
| 2026-07-22 | SAR 6,62 | +%0,15 | SAR 6,60 | SAR 6,66 | SAR 6,58 | 725,34K |
| 2026-07-21 | SAR 6,61 | -%1,64 | SAR 6,69 | SAR 6,73 | SAR 6,61 | 1,04M |
| 2026-07-20 | SAR 6,72 | -%0,44 | SAR 6,72 | SAR 6,76 | SAR 6,68 | 1,97M |
| 2026-07-19 | SAR 6,75 | -%1,17 | SAR 6,82 | SAR 6,82 | SAR 6,67 | 1,45M |
| 2026-07-16 | SAR 6,83 | -%0,44 | SAR 6,86 | SAR 6,88 | SAR 6,78 | 1,55M |
| 2026-07-15 | SAR 6,86 | -%2,14 | SAR 7,06 | SAR 7,10 | SAR 6,85 | 4,24M |
| 2026-07-14 | SAR 7,01 | +%1,59 | SAR 6,93 | SAR 7,09 | SAR 6,87 | 6,48M |
| 2026-07-13 | SAR 6,90 | +%2,22 | SAR 6,76 | SAR 6,90 | SAR 6,74 | 1,51M |
| 2026-07-12 | SAR 6,75 | -%0,88 | SAR 6,81 | SAR 6,83 | SAR 6,72 | 1,06M |
| 2026-07-09 | SAR 6,81 | -%0,87 | SAR 6,88 | SAR 6,88 | SAR 6,79 | 1,02M |
| 2026-07-08 | SAR 6,87 | -%0,87 | SAR 6,92 | SAR 6,92 | SAR 6,85 | 1,72M |
| 2026-07-07 | SAR 6,93 | +%0,73 | SAR 6,89 | SAR 6,93 | SAR 6,87 | 1,80M |
| 2026-07-06 | SAR 6,88 | -%1,29 | SAR 6,98 | SAR 6,99 | SAR 6,88 | 1,91M |
| 2026-07-05 | SAR 6,97 | +%1,16 | SAR 6,90 | SAR 7,01 | SAR 6,87 | 3,73M |
| 2026-07-02 | SAR 6,89 | -%0,43 | SAR 6,94 | SAR 6,98 | SAR 6,87 | 1,73M |
| 2026-07-01 | SAR 6,92 | -%1,56 | SAR 7,05 | SAR 7,07 | SAR 6,91 | 2,43M |
| 2026-06-30 | SAR 7,03 | +%2,78 | SAR 6,82 | SAR 7,10 | SAR 6,82 | 5,05M |
| 2026-06-29 | SAR 6,84 | -%0,29 | SAR 6,86 | SAR 6,88 | SAR 6,80 | 1,21M |
| 2026-06-28 | SAR 6,86 | -%0,58 | SAR 6,89 | SAR 6,91 | SAR 6,80 | 860,99K |
| 2026-06-25 | SAR 6,90 | -%0,72 | SAR 6,99 | SAR 7,00 | SAR 6,88 | 1,08M |
| 2026-06-24 | SAR 6,95 | +%1,61 | SAR 6,82 | SAR 6,96 | SAR 6,82 | 2,10M |
| 2026-06-23 | SAR 6,84 | -%1,16 | SAR 6,92 | SAR 6,92 | SAR 6,82 | 1,23M |
| 2026-06-22 | SAR 6,92 | -%0,43 | SAR 6,97 | SAR 6,98 | SAR 6,88 | 1,06M |
| 2026-06-21 | SAR 6,95 | +%0,58 | SAR 6,95 | SAR 6,97 | SAR 6,91 | 946,79K |
| 2026-06-18 | SAR 6,91 | %0,00 | SAR 6,94 | SAR 6,95 | SAR 6,90 | 1,21M |
| 2026-06-17 | SAR 6,91 | -%0,29 | SAR 6,93 | SAR 6,96 | SAR 6,90 | 1,21M |
| 2026-06-16 | SAR 6,93 | -%1,42 | SAR 7,06 | SAR 7,06 | SAR 6,92 | 2,95M |
| 2026-06-15 | SAR 7,03 | +%1,44 | SAR 6,93 | SAR 7,06 | SAR 6,93 | 4,96M |
| 2026-06-14 | SAR 6,93 | +%0,29 | SAR 6,95 | SAR 7,07 | SAR 6,91 | 2,64M |
| 2026-06-11 | SAR 6,91 | -%0,43 | SAR 6,93 | SAR 7,22 | SAR 6,91 | 12,10M |
| 2026-06-10 | SAR 6,94 | +%0,29 | SAR 6,88 | SAR 7,02 | SAR 6,87 | 3,37M |
| 2026-06-09 | SAR 6,92 | +%2,06 | SAR 6,79 | SAR 6,95 | SAR 6,79 | 1,58M |
| 2026-06-08 | SAR 6,78 | -%1,17 | SAR 6,78 | SAR 6,82 | SAR 6,73 | 1,33M |
| 2026-06-07 | SAR 6,86 | -%0,87 | SAR 6,88 | SAR 6,90 | SAR 6,82 | 944,15K |
| 2026-06-04 | SAR 6,92 | +%0,14 | SAR 6,97 | SAR 6,97 | SAR 6,89 | 1,09M |
| 2026-06-03 | SAR 6,91 | -%1,00 | SAR 6,96 | SAR 7,03 | SAR 6,91 | 1,10M |
| 2026-06-02 | SAR 6,98 | -%0,57 | SAR 7,02 | SAR 7,06 | SAR 6,95 | 2,17M |
| 2026-06-01 | SAR 7,02 | +%1,89 | SAR 6,89 | SAR 7,08 | SAR 6,89 | 3,82M |
| 2026-05-31 | SAR 6,89 | +%1,62 | SAR 6,78 | SAR 6,93 | SAR 6,78 | 1,54M |
| 2026-05-28 | SAR 6,78 | %0,00 | SAR 6,78 | SAR 6,78 | SAR 6,78 | 0 |