Al Masar Al Shamil Education Co. 6019
TADAWUL · Suudi Arabistan · Finans
SAR 23,65-0,35 (-%1,46)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 24,00 | +%1,14 | SAR 23,73 | SAR 24,50 | SAR 23,62 | 171,18K |
| 2026-09-29 | SAR 23,73 | -%3,77 | SAR 24,60 | SAR 24,80 | SAR 23,67 | 119,30K |
| 2026-09-28 | SAR 24,66 | -%0,56 | SAR 24,90 | SAR 24,93 | SAR 24,42 | 69,70K |
| 2026-09-27 | SAR 24,80 | +%0,24 | SAR 24,78 | SAR 24,99 | SAR 24,40 | 78,40K |
| 2026-09-24 | SAR 24,74 | +%0,61 | SAR 24,80 | SAR 25,04 | SAR 24,41 | 138,55K |
| 2026-09-22 | SAR 24,59 | +%1,65 | SAR 24,23 | SAR 24,75 | SAR 24,20 | 200,46K |
| 2026-09-21 | SAR 24,19 | +%1,00 | SAR 24,02 | SAR 24,55 | SAR 24,01 | 103,26K |
| 2026-09-20 | SAR 23,95 | -%1,28 | SAR 24,27 | SAR 24,60 | SAR 23,95 | 122,01K |
| 2026-09-17 | SAR 24,26 | +%2,80 | SAR 23,32 | SAR 24,26 | SAR 23,32 | 99,14K |
| 2026-09-16 | SAR 23,60 | -%0,08 | SAR 23,53 | SAR 23,82 | SAR 23,43 | 30,96K |
| 2026-09-15 | SAR 23,62 | -%0,76 | SAR 23,60 | SAR 23,83 | SAR 23,53 | 38,59K |
| 2026-09-14 | SAR 23,80 | -%1,65 | SAR 24,20 | SAR 24,25 | SAR 23,70 | 95,06K |
| 2026-09-13 | SAR 24,20 | +%0,33 | SAR 23,90 | SAR 24,80 | SAR 23,75 | 172,59K |
| 2026-09-10 | SAR 24,12 | -%1,19 | SAR 24,42 | SAR 24,53 | SAR 24,12 | 73,95K |
| 2026-09-09 | SAR 24,41 | +%0,83 | SAR 24,08 | SAR 24,53 | SAR 24,08 | 56,04K |
| 2026-09-08 | SAR 24,21 | -%0,90 | SAR 24,50 | SAR 24,50 | SAR 24,07 | 56,55K |
| 2026-09-07 | SAR 24,43 | -%0,45 | SAR 24,15 | SAR 24,81 | SAR 24,14 | 264,12K |
| 2026-09-06 | SAR 24,54 | %0,00 | SAR 24,54 | SAR 24,85 | SAR 24,54 | 43,90K |
| 2026-09-03 | SAR 24,54 | -%0,73 | SAR 24,54 | SAR 24,85 | SAR 24,54 | 43,90K |
| 2026-09-02 | SAR 24,72 | -%1,08 | SAR 24,99 | SAR 25,00 | SAR 24,65 | 54,43K |
| 2026-09-01 | SAR 24,99 | -%0,75 | SAR 25,30 | SAR 25,30 | SAR 24,90 | 106,41K |
| 2026-08-31 | SAR 25,18 | +%0,72 | SAR 24,80 | SAR 25,50 | SAR 24,80 | 76,52K |
| 2026-08-30 | SAR 25,00 | -%2,95 | SAR 25,70 | SAR 25,92 | SAR 24,79 | 113,50K |
| 2026-08-27 | SAR 25,76 | +%0,55 | SAR 25,62 | SAR 25,98 | SAR 25,56 | 66,69K |
| 2026-08-26 | SAR 25,62 | +%0,39 | SAR 25,44 | SAR 25,90 | SAR 25,32 | 86,84K |
| 2026-08-25 | SAR 25,52 | -%1,62 | SAR 25,70 | SAR 25,90 | SAR 25,52 | 60,23K |
| 2026-08-24 | SAR 25,94 | -%0,23 | SAR 26,00 | SAR 26,30 | SAR 25,66 | 93,14K |
| 2026-08-23 | SAR 26,00 | +%0,39 | SAR 25,90 | SAR 26,30 | SAR 25,88 | 149,85K |
| 2026-08-20 | SAR 25,90 | -%1,15 | SAR 26,20 | SAR 26,20 | SAR 25,60 | 124,73K |
| 2026-08-19 | SAR 26,20 | +%1,16 | SAR 25,90 | SAR 26,58 | SAR 25,54 | 303,95K |
| 2026-08-18 | SAR 25,90 | -%1,07 | SAR 26,20 | SAR 26,36 | SAR 25,68 | 109,78K |
| 2026-08-17 | SAR 26,18 | -%3,32 | SAR 26,50 | SAR 26,72 | SAR 25,96 | 73,72K |
| 2026-08-16 | SAR 27,08 | %0,00 | SAR 27,08 | SAR 27,08 | SAR 27,08 | 0 |
| 2026-08-13 | SAR 27,08 | +%5,21 | SAR 25,70 | SAR 27,72 | SAR 25,70 | 744,87K |
| 2026-08-12 | SAR 25,74 | +%0,94 | SAR 25,24 | SAR 26,98 | SAR 25,00 | 596,98K |
| 2026-08-11 | SAR 25,50 | +%7,50 | SAR 24,50 | SAR 25,78 | SAR 23,72 | 852,47K |
| 2026-08-10 | SAR 23,72 | +%3,13 | SAR 22,90 | SAR 24,00 | SAR 22,72 | 143,45K |
| 2026-08-09 | SAR 23,00 | -%0,17 | SAR 23,02 | SAR 23,30 | SAR 23,00 | 18,96K |
| 2026-08-06 | SAR 23,04 | -%1,03 | SAR 23,45 | SAR 23,45 | SAR 23,00 | 77,37K |
| 2026-08-05 | SAR 23,28 | +%1,17 | SAR 23,33 | SAR 23,35 | SAR 22,82 | 105,79K |
| 2026-08-04 | SAR 23,01 | -%0,35 | SAR 23,20 | SAR 23,22 | SAR 22,86 | 51,57K |
| 2026-08-03 | SAR 23,09 | +%2,58 | SAR 22,29 | SAR 23,09 | SAR 22,22 | 43,54K |
| 2026-08-02 | SAR 22,51 | +%1,03 | SAR 22,28 | SAR 23,20 | SAR 22,28 | 10,36K |
| 2026-07-30 | SAR 22,28 | -%0,54 | SAR 22,22 | SAR 22,50 | SAR 22,22 | 20,69K |
| 2026-07-29 | SAR 22,40 | -%2,44 | SAR 22,86 | SAR 22,86 | SAR 22,15 | 43,16K |
| 2026-07-28 | SAR 22,96 | -%0,35 | SAR 23,03 | SAR 23,06 | SAR 22,80 | 32,88K |
| 2026-07-27 | SAR 23,04 | -%0,04 | SAR 22,67 | SAR 23,36 | SAR 22,67 | 54,59K |
| 2026-07-26 | SAR 23,05 | +%1,10 | SAR 23,34 | SAR 23,34 | SAR 22,83 | 35,22K |
| 2026-07-23 | SAR 22,80 | -%0,91 | SAR 23,00 | SAR 23,00 | SAR 22,56 | 195,91K |
| 2026-07-22 | SAR 23,01 | -%0,39 | SAR 23,50 | SAR 23,50 | SAR 22,98 | 74,47K |
| 2026-07-21 | SAR 23,10 | +%0,43 | SAR 22,91 | SAR 23,32 | SAR 22,91 | 58,80K |
| 2026-07-20 | SAR 23,00 | %0,00 | SAR 23,00 | SAR 23,29 | SAR 22,79 | 94,92K |
| 2026-07-19 | SAR 23,00 | -%1,29 | SAR 23,30 | SAR 23,35 | SAR 22,50 | 278,72K |
| 2026-07-16 | SAR 23,30 | -%0,64 | SAR 23,50 | SAR 23,53 | SAR 23,30 | 36,08K |
| 2026-07-15 | SAR 23,45 | -%1,59 | SAR 23,85 | SAR 23,90 | SAR 22,81 | 116,28K |
| 2026-07-14 | SAR 23,83 | -%0,71 | SAR 23,82 | SAR 24,20 | SAR 23,71 | 93,30K |
| 2026-07-13 | SAR 24,00 | +%0,33 | SAR 23,92 | SAR 24,19 | SAR 23,81 | 75,74K |
| 2026-07-12 | SAR 23,92 | +%0,42 | SAR 23,82 | SAR 24,03 | SAR 23,82 | 32,21K |
| 2026-07-09 | SAR 23,82 | +%0,08 | SAR 24,00 | SAR 24,00 | SAR 23,70 | 131,30K |
| 2026-07-08 | SAR 23,80 | -%1,33 | SAR 24,00 | SAR 24,01 | SAR 23,77 | 82,29K |
| 2026-07-07 | SAR 24,12 | +%0,63 | SAR 23,97 | SAR 24,20 | SAR 23,90 | 90,13K |
| 2026-07-06 | SAR 23,97 | +%1,22 | SAR 23,70 | SAR 24,26 | SAR 23,59 | 167,16K |
| 2026-07-05 | SAR 23,68 | -%1,09 | SAR 23,95 | SAR 24,00 | SAR 23,55 | 108,26K |
| 2026-07-02 | SAR 23,94 | +%0,63 | SAR 23,72 | SAR 23,94 | SAR 23,69 | 83,84K |
| 2026-07-01 | SAR 23,79 | +%0,76 | SAR 23,60 | SAR 23,97 | SAR 23,60 | 189,56K |
| 2026-06-30 | SAR 23,61 | +%0,47 | SAR 23,50 | SAR 23,89 | SAR 23,50 | 178,86K |
| 2026-06-29 | SAR 23,50 | -%0,21 | SAR 23,20 | SAR 23,84 | SAR 23,20 | 78,19K |
| 2026-06-28 | SAR 23,55 | -%1,34 | SAR 23,98 | SAR 23,98 | SAR 23,37 | 179,79K |
| 2026-06-25 | SAR 23,87 | +%3,74 | SAR 23,05 | SAR 24,00 | SAR 22,80 | 697,26K |
| 2026-06-24 | SAR 23,01 | %0,00 | SAR 22,98 | SAR 23,48 | SAR 22,98 | 493,06K |
| 2026-06-23 | SAR 23,01 | +%0,26 | SAR 23,02 | SAR 23,05 | SAR 22,80 | 154,03K |
| 2026-06-22 | SAR 22,95 | -%1,25 | SAR 23,33 | SAR 23,33 | SAR 22,70 | 357,07K |
| 2026-06-21 | SAR 23,24 | +%1,93 | SAR 22,68 | SAR 23,26 | SAR 22,68 | 667,78K |
| 2026-06-18 | SAR 22,80 | +%0,88 | SAR 22,51 | SAR 22,95 | SAR 22,51 | 263,04K |
| 2026-06-17 | SAR 22,60 | +%0,09 | SAR 22,58 | SAR 22,85 | SAR 22,54 | 769,17K |
| 2026-06-16 | SAR 22,58 | -%0,53 | SAR 22,70 | SAR 22,78 | SAR 22,54 | 165,46K |
| 2026-06-15 | SAR 22,70 | -%1,56 | SAR 23,12 | SAR 23,22 | SAR 22,62 | 495,76K |
| 2026-06-14 | SAR 23,06 | +%3,78 | SAR 22,28 | SAR 23,36 | SAR 22,28 | 855,76K |
| 2026-06-11 | SAR 22,22 | +%1,65 | SAR 22,00 | SAR 22,44 | SAR 21,89 | 435,51K |
| 2026-06-10 | SAR 21,86 | -%1,09 | SAR 22,10 | SAR 22,48 | SAR 21,80 | 172,20K |
| 2026-06-09 | SAR 22,10 | +%0,59 | SAR 22,00 | SAR 22,53 | SAR 21,95 | 178,28K |
| 2026-06-08 | SAR 21,97 | +%0,83 | SAR 21,64 | SAR 22,06 | SAR 21,44 | 145,43K |
| 2026-06-07 | SAR 21,79 | -%0,09 | SAR 21,81 | SAR 21,96 | SAR 21,56 | 97,28K |
| 2026-06-04 | SAR 21,81 | -%0,77 | SAR 21,84 | SAR 22,02 | SAR 21,58 | 202,13K |
| 2026-06-03 | SAR 21,98 | -%0,59 | SAR 22,11 | SAR 22,11 | SAR 21,84 | 144,28K |
| 2026-06-02 | SAR 22,11 | -%0,85 | SAR 22,25 | SAR 22,41 | SAR 21,85 | 288,33K |
| 2026-06-01 | SAR 22,30 | +%0,45 | SAR 22,22 | SAR 22,76 | SAR 22,00 | 338,15K |
| 2026-05-31 | SAR 22,20 | +%7,61 | SAR 20,63 | SAR 22,59 | SAR 20,63 | 955,20K |
| 2026-05-28 | SAR 20,63 | %0,00 | SAR 20,63 | SAR 20,63 | SAR 20,63 | 0 |
| 2026-05-27 | SAR 20,63 | %0,00 | SAR 20,63 | SAR 20,63 | SAR 20,63 | 0 |