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 289,20 | -%1,97 | SAR 295,00 | SAR 295,40 | SAR 281,40 | 44,24K |
| 2026-09-30 | SAR 295,00 | +%1,72 | SAR 290,00 | SAR 298,20 | SAR 288,40 | 67,89K |
| 2026-09-29 | SAR 290,00 | -%2,09 | SAR 296,20 | SAR 299,20 | SAR 288,00 | 64,45K |
| 2026-09-28 | SAR 296,20 | +%2,07 | SAR 290,00 | SAR 296,20 | SAR 287,80 | 45,54K |
| 2026-09-27 | SAR 290,20 | -%1,56 | SAR 299,80 | SAR 299,80 | SAR 287,20 | 25,43K |
| 2026-09-24 | SAR 294,80 | +%1,87 | SAR 289,80 | SAR 298,60 | SAR 289,00 | 47,96K |
| 2026-09-22 | SAR 289,40 | +%0,49 | SAR 289,00 | SAR 293,00 | SAR 287,20 | 38,73K |
| 2026-09-21 | SAR 288,00 | -%2,57 | SAR 296,00 | SAR 298,60 | SAR 286,60 | 75,37K |
| 2026-09-20 | SAR 295,60 | -%3,15 | SAR 309,00 | SAR 309,00 | SAR 294,40 | 121,49K |
| 2026-09-17 | SAR 305,20 | +%1,06 | SAR 301,00 | SAR 308,80 | SAR 301,00 | 40,78K |
| 2026-09-16 | SAR 302,00 | -%1,82 | SAR 307,60 | SAR 307,80 | SAR 299,00 | 44,48K |
| 2026-09-15 | SAR 307,60 | -%2,97 | SAR 313,80 | SAR 316,40 | SAR 305,20 | 56,67K |
| 2026-09-14 | SAR 317,00 | +%0,70 | SAR 312,00 | SAR 319,00 | SAR 312,00 | 64,37K |
| 2026-09-13 | SAR 314,80 | +%1,75 | SAR 312,80 | SAR 316,40 | SAR 308,60 | 64,87K |
| 2026-09-10 | SAR 309,40 | +%0,91 | SAR 306,00 | SAR 312,60 | SAR 303,20 | 51,94K |
| 2026-09-09 | SAR 306,60 | -%0,39 | SAR 306,40 | SAR 306,60 | SAR 302,60 | 32,15K |
| 2026-09-08 | SAR 307,80 | +%2,87 | SAR 299,00 | SAR 309,40 | SAR 296,00 | 80,67K |
| 2026-09-07 | SAR 299,20 | -%0,47 | SAR 301,00 | SAR 301,80 | SAR 296,00 | 32,30K |
| 2026-09-06 | SAR 300,60 | %0,00 | SAR 306,80 | SAR 307,00 | SAR 299,00 | 52,87K |
| 2026-09-03 | SAR 300,60 | -%2,28 | SAR 306,80 | SAR 307,00 | SAR 299,00 | 52,87K |
| 2026-09-02 | SAR 307,60 | -%2,04 | SAR 314,00 | SAR 314,00 | SAR 295,80 | 107,97K |
| 2026-09-01 | SAR 314,00 | +%7,17 | SAR 297,00 | SAR 314,00 | SAR 294,00 | 182,87K |
| 2026-08-31 | SAR 293,00 | -%1,61 | SAR 299,00 | SAR 299,20 | SAR 292,40 | 61,23K |
| 2026-08-30 | SAR 297,80 | -%2,04 | SAR 307,00 | SAR 307,20 | SAR 293,40 | 79,58K |
| 2026-08-27 | SAR 304,00 | -%2,38 | SAR 314,00 | SAR 315,60 | SAR 299,00 | 293,57K |
| 2026-08-26 | SAR 311,40 | -%3,11 | SAR 330,00 | SAR 338,00 | SAR 310,00 | 339,70K |
| 2026-08-25 | SAR 321,40 | +%5,72 | SAR 304,00 | SAR 327,20 | SAR 299,40 | 271,73K |
| 2026-08-24 | SAR 304,00 | +%1,00 | SAR 302,00 | SAR 307,00 | SAR 300,20 | 77,43K |
| 2026-08-23 | SAR 301,00 | %0,00 | SAR 300,20 | SAR 303,80 | SAR 299,00 | 57,19K |
| 2026-08-20 | SAR 301,00 | +%3,72 | SAR 293,80 | SAR 301,20 | SAR 289,00 | 66,31K |
| 2026-08-19 | SAR 290,20 | -%0,27 | SAR 291,00 | SAR 294,80 | SAR 285,80 | 66,33K |
| 2026-08-18 | SAR 291,00 | -%3,90 | SAR 297,60 | SAR 303,00 | SAR 288,00 | 82,69K |
| 2026-08-17 | SAR 302,80 | -%1,05 | SAR 302,00 | SAR 306,20 | SAR 297,60 | 44,19K |
| 2026-08-16 | SAR 306,00 | %0,00 | SAR 306,00 | SAR 306,00 | SAR 306,00 | 0 |
| 2026-08-13 | SAR 306,00 | +%5,30 | SAR 290,60 | SAR 314,00 | SAR 290,60 | 304,08K |
| 2026-08-12 | SAR 290,60 | -%1,82 | SAR 291,80 | SAR 296,20 | SAR 288,80 | 72,36K |
| 2026-08-11 | SAR 296,00 | +%0,54 | SAR 295,00 | SAR 300,00 | SAR 290,40 | 168,12K |
| 2026-08-10 | SAR 294,40 | +%0,75 | SAR 292,00 | SAR 298,00 | SAR 290,00 | 80,48K |
| 2026-08-09 | SAR 292,20 | +%4,66 | SAR 279,20 | SAR 297,20 | SAR 277,00 | 186,76K |
| 2026-08-06 | SAR 279,20 | -%0,36 | SAR 280,20 | SAR 281,80 | SAR 277,20 | 41,65K |
| 2026-08-05 | SAR 280,20 | +%0,79 | SAR 278,00 | SAR 284,60 | SAR 275,00 | 111,62K |
| 2026-08-04 | SAR 278,00 | +%3,58 | SAR 271,00 | SAR 279,00 | SAR 270,20 | 145,20K |
| 2026-08-03 | SAR 268,40 | +%5,25 | SAR 254,00 | SAR 270,00 | SAR 253,20 | 260,65K |
| 2026-08-02 | SAR 255,00 | +%5,72 | SAR 240,50 | SAR 255,60 | SAR 235,00 | 136,80K |
| 2026-07-30 | SAR 241,20 | +%2,64 | SAR 236,00 | SAR 244,30 | SAR 234,00 | 175,82K |
| 2026-07-29 | SAR 235,00 | +%5,81 | SAR 221,90 | SAR 237,40 | SAR 221,90 | 115,38K |
| 2026-07-28 | SAR 222,10 | -%2,59 | SAR 228,20 | SAR 228,20 | SAR 221,00 | 20,38K |
| 2026-07-27 | SAR 228,00 | +%0,35 | SAR 227,20 | SAR 229,10 | SAR 225,00 | 31,50K |
| 2026-07-26 | SAR 227,20 | -%1,65 | SAR 232,00 | SAR 232,00 | SAR 223,00 | 42,21K |
| 2026-07-23 | SAR 231,00 | -%1,74 | SAR 236,00 | SAR 236,00 | SAR 231,00 | 29,13K |
| 2026-07-22 | SAR 235,10 | +%0,04 | SAR 233,00 | SAR 236,80 | SAR 231,90 | 27,63K |
| 2026-07-21 | SAR 235,00 | +%0,82 | SAR 233,00 | SAR 235,90 | SAR 232,30 | 24,45K |
| 2026-07-20 | SAR 233,10 | -%1,65 | SAR 236,10 | SAR 236,10 | SAR 233,00 | 41,82K |
| 2026-07-19 | SAR 237,00 | +%1,89 | SAR 233,50 | SAR 237,40 | SAR 228,70 | 41,63K |
| 2026-07-16 | SAR 232,60 | +%0,43 | SAR 231,70 | SAR 232,90 | SAR 230,20 | 17,76K |
| 2026-07-15 | SAR 231,60 | -%1,36 | SAR 234,30 | SAR 238,60 | SAR 231,60 | 24,47K |
| 2026-07-14 | SAR 234,80 | +%0,26 | SAR 233,10 | SAR 236,90 | SAR 231,00 | 43,53K |
| 2026-07-13 | SAR 234,20 | +%0,39 | SAR 235,00 | SAR 237,80 | SAR 231,70 | 72,89K |
| 2026-07-12 | SAR 233,30 | +%2,91 | SAR 225,60 | SAR 234,60 | SAR 224,10 | 71,07K |
| 2026-07-09 | SAR 226,70 | -%1,65 | SAR 230,00 | SAR 230,00 | SAR 224,30 | 31,28K |
| 2026-07-08 | SAR 230,50 | -%0,30 | SAR 231,00 | SAR 233,10 | SAR 223,00 | 67,73K |
| 2026-07-07 | SAR 231,20 | +%3,77 | SAR 222,50 | SAR 231,20 | SAR 217,20 | 123,93K |
| 2026-07-06 | SAR 222,80 | -%4,79 | SAR 234,00 | SAR 234,00 | SAR 222,30 | 72,85K |
| 2026-07-05 | SAR 234,00 | -%0,43 | SAR 235,00 | SAR 235,70 | SAR 232,00 | 29,79K |
| 2026-07-02 | SAR 235,00 | +%1,91 | SAR 232,00 | SAR 235,00 | SAR 230,20 | 89,19K |
| 2026-07-01 | SAR 230,60 | -%0,95 | SAR 235,70 | SAR 235,70 | SAR 229,40 | 43,63K |
| 2026-06-30 | SAR 232,80 | +%1,79 | SAR 230,00 | SAR 235,00 | SAR 228,60 | 81,44K |
| 2026-06-29 | SAR 228,70 | -%0,52 | SAR 230,00 | SAR 231,90 | SAR 226,30 | 69,85K |
| 2026-06-28 | SAR 229,90 | +%2,54 | SAR 224,20 | SAR 234,00 | SAR 222,80 | 74,93K |
| 2026-06-25 | SAR 224,20 | +%3,70 | SAR 217,10 | SAR 224,20 | SAR 214,10 | 107,11K |
| 2026-06-24 | SAR 216,20 | +%0,46 | SAR 214,80 | SAR 217,30 | SAR 212,00 | 71,00K |
| 2026-06-23 | SAR 215,20 | -%1,42 | SAR 221,00 | SAR 221,20 | SAR 210,00 | 123,25K |
| 2026-06-22 | SAR 218,30 | +%1,72 | SAR 214,60 | SAR 220,60 | SAR 214,10 | 119,08K |
| 2026-06-21 | SAR 214,60 | +%0,37 | SAR 213,70 | SAR 217,60 | SAR 208,90 | 85,24K |
| 2026-06-18 | SAR 213,80 | +%3,99 | SAR 206,10 | SAR 215,80 | SAR 205,30 | 234,08K |
| 2026-06-17 | SAR 205,60 | +%1,88 | SAR 202,00 | SAR 208,00 | SAR 200,00 | 112,54K |
| 2026-06-16 | SAR 201,80 | +%1,92 | SAR 198,00 | SAR 203,50 | SAR 197,90 | 78,21K |
| 2026-06-15 | SAR 198,00 | +%1,54 | SAR 195,00 | SAR 200,00 | SAR 194,50 | 90,57K |
| 2026-06-14 | SAR 195,00 | +%3,17 | SAR 190,60 | SAR 195,00 | SAR 190,50 | 89,22K |
| 2026-06-11 | SAR 189,00 | +%0,21 | SAR 188,10 | SAR 192,50 | SAR 188,10 | 44,47K |
| 2026-06-10 | SAR 188,60 | -%2,78 | SAR 194,00 | SAR 194,10 | SAR 187,20 | 50,35K |
| 2026-06-09 | SAR 194,00 | +%1,62 | SAR 190,50 | SAR 197,00 | SAR 188,60 | 168,77K |
| 2026-06-08 | SAR 190,90 | +%3,64 | SAR 184,00 | SAR 191,20 | SAR 184,00 | 105,19K |
| 2026-06-07 | SAR 184,20 | -%0,54 | SAR 185,20 | SAR 187,10 | SAR 183,50 | 48,86K |
| 2026-06-04 | SAR 185,20 | +%0,65 | SAR 184,00 | SAR 186,00 | SAR 183,30 | 39,00K |
| 2026-06-03 | SAR 184,00 | -%1,97 | SAR 187,60 | SAR 187,60 | SAR 183,20 | 40,05K |
| 2026-06-02 | SAR 187,70 | +%1,30 | SAR 185,50 | SAR 188,50 | SAR 184,80 | 35,97K |
| 2026-06-01 | SAR 185,30 | -%0,91 | SAR 186,90 | SAR 188,50 | SAR 182,90 | 43,78K |
| 2026-05-31 | SAR 187,00 | -%0,80 | SAR 188,50 | SAR 188,50 | SAR 185,40 | 22,11K |
| 2026-05-28 | SAR 188,50 | %0,00 | SAR 188,50 | SAR 188,50 | SAR 188,50 | 0 |