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 209,80 | +%0,38 | SAR 209,20 | SAR 210,20 | SAR 207,90 | 53,58K |
| 2026-09-30 | SAR 209,00 | -%0,29 | SAR 209,60 | SAR 211,20 | SAR 208,60 | 87,51K |
| 2026-09-29 | SAR 209,60 | -%2,96 | SAR 216,00 | SAR 216,60 | SAR 208,10 | 134,18K |
| 2026-09-28 | SAR 216,00 | -%1,05 | SAR 218,90 | SAR 219,10 | SAR 216,00 | 83,64K |
| 2026-09-27 | SAR 218,30 | -%0,18 | SAR 218,50 | SAR 219,50 | SAR 216,00 | 94,69K |
| 2026-09-24 | SAR 218,70 | -%1,71 | SAR 222,00 | SAR 222,00 | SAR 218,70 | 71,37K |
| 2026-09-22 | SAR 222,50 | +%0,68 | SAR 220,80 | SAR 222,50 | SAR 219,10 | 128,05K |
| 2026-09-21 | SAR 221,00 | -%0,27 | SAR 221,50 | SAR 221,70 | SAR 218,90 | 134,35K |
| 2026-09-20 | SAR 221,60 | -%1,51 | SAR 224,60 | SAR 224,60 | SAR 220,90 | 72,88K |
| 2026-09-17 | SAR 225,00 | +%1,63 | SAR 221,00 | SAR 225,00 | SAR 220,00 | 321,26K |
| 2026-09-16 | SAR 221,40 | +%0,68 | SAR 219,80 | SAR 221,60 | SAR 218,80 | 235,02K |
| 2026-09-15 | SAR 219,90 | -%0,41 | SAR 219,50 | SAR 220,90 | SAR 218,40 | 119,81K |
| 2026-09-14 | SAR 220,80 | +%0,91 | SAR 218,80 | SAR 223,90 | SAR 218,80 | 313,55K |
| 2026-09-13 | SAR 218,80 | -%0,09 | SAR 218,90 | SAR 221,30 | SAR 218,10 | 128,34K |
| 2026-09-10 | SAR 219,00 | +%1,86 | SAR 216,00 | SAR 223,70 | SAR 216,00 | 341,65K |
| 2026-09-09 | SAR 215,00 | +%1,18 | SAR 212,50 | SAR 215,20 | SAR 212,50 | 98,79K |
| 2026-09-08 | SAR 212,50 | -%1,80 | SAR 216,30 | SAR 216,30 | SAR 211,40 | 158,88K |
| 2026-09-07 | SAR 216,40 | -%0,28 | SAR 221,70 | SAR 221,90 | SAR 216,40 | 173,98K |
| 2026-09-06 | SAR 217,00 | %0,00 | SAR 216,00 | SAR 220,80 | SAR 216,00 | 249,90K |
| 2026-09-03 | SAR 217,00 | %0,00 | SAR 216,00 | SAR 220,80 | SAR 216,00 | 249,90K |
| 2026-09-02 | SAR 217,00 | +%0,46 | SAR 216,20 | SAR 221,00 | SAR 213,90 | 375,82K |
| 2026-09-01 | SAR 216,00 | +%5,88 | SAR 208,90 | SAR 216,80 | SAR 208,00 | 489,61K |
| 2026-08-31 | SAR 204,00 | -%3,68 | SAR 210,10 | SAR 217,60 | SAR 204,00 | 2,55M |
| 2026-08-30 | SAR 211,80 | -%2,35 | SAR 216,90 | SAR 216,90 | SAR 211,50 | 128,88K |
| 2026-08-27 | SAR 216,90 | +%2,36 | SAR 212,90 | SAR 216,90 | SAR 212,40 | 334,98K |
| 2026-08-26 | SAR 211,90 | +%2,42 | SAR 206,50 | SAR 213,30 | SAR 205,00 | 294,56K |
| 2026-08-25 | SAR 206,90 | +%1,72 | SAR 204,00 | SAR 206,90 | SAR 203,50 | 235,93K |
| 2026-08-24 | SAR 203,40 | -%0,83 | SAR 205,60 | SAR 205,90 | SAR 203,40 | 192,19K |
| 2026-08-23 | SAR 205,10 | +%0,34 | SAR 204,80 | SAR 205,50 | SAR 204,10 | 71,01K |
| 2026-08-20 | SAR 204,40 | +%1,04 | SAR 202,90 | SAR 204,40 | SAR 201,70 | 101,14K |
| 2026-08-19 | SAR 202,30 | -%0,39 | SAR 201,20 | SAR 204,20 | SAR 200,40 | 120,83K |
| 2026-08-18 | SAR 203,10 | -%0,15 | SAR 203,40 | SAR 204,60 | SAR 201,30 | 186,87K |
| 2026-08-17 | SAR 203,40 | -%2,16 | SAR 207,00 | SAR 207,00 | SAR 203,00 | 135,93K |
| 2026-08-16 | SAR 207,90 | %0,00 | SAR 207,90 | SAR 207,90 | SAR 207,90 | 0 |
| 2026-08-13 | SAR 207,90 | -%2,39 | SAR 210,20 | SAR 210,20 | SAR 206,90 | 118,49K |
| 2026-08-12 | SAR 213,00 | +%0,28 | SAR 212,40 | SAR 214,00 | SAR 211,40 | 29,87K |
| 2026-08-11 | SAR 212,40 | -%0,09 | SAR 212,60 | SAR 213,50 | SAR 212,30 | 48,47K |
| 2026-08-10 | SAR 212,60 | +%1,77 | SAR 209,00 | SAR 213,80 | SAR 208,70 | 135,25K |
| 2026-08-09 | SAR 208,90 | -%2,06 | SAR 212,60 | SAR 212,60 | SAR 208,90 | 59,64K |
| 2026-08-06 | SAR 213,30 | -%2,69 | SAR 219,00 | SAR 219,00 | SAR 212,90 | 115,51K |
| 2026-08-05 | SAR 219,20 | -%1,31 | SAR 221,00 | SAR 221,80 | SAR 218,40 | 80,53K |
| 2026-08-04 | SAR 222,10 | +%1,28 | SAR 219,60 | SAR 224,70 | SAR 219,60 | 142,79K |
| 2026-08-03 | SAR 219,30 | +%2,52 | SAR 213,90 | SAR 221,00 | SAR 211,10 | 184,84K |
| 2026-08-02 | SAR 213,90 | -%0,47 | SAR 214,80 | SAR 216,40 | SAR 213,50 | 81,35K |
| 2026-07-30 | SAR 214,90 | +%1,85 | SAR 210,50 | SAR 214,90 | SAR 209,60 | 164,62K |
| 2026-07-29 | SAR 211,00 | +%5,61 | SAR 204,00 | SAR 211,40 | SAR 204,00 | 396,95K |
| 2026-07-28 | SAR 199,80 | -%0,60 | SAR 202,00 | SAR 202,50 | SAR 199,70 | 55,59K |
| 2026-07-27 | SAR 201,00 | -%0,15 | SAR 201,30 | SAR 202,80 | SAR 200,50 | 39,91K |
| 2026-07-26 | SAR 201,30 | -%0,35 | SAR 201,80 | SAR 203,50 | SAR 199,60 | 56,00K |
| 2026-07-23 | SAR 202,00 | -%1,03 | SAR 202,50 | SAR 202,50 | SAR 201,20 | 62,25K |
| 2026-07-22 | SAR 204,10 | -%0,10 | SAR 203,20 | SAR 204,10 | SAR 201,50 | 44,89K |
| 2026-07-21 | SAR 204,30 | +%0,15 | SAR 204,00 | SAR 204,80 | SAR 201,80 | 61,65K |
| 2026-07-20 | SAR 204,00 | +%1,44 | SAR 201,70 | SAR 206,00 | SAR 201,00 | 67,17K |
| 2026-07-19 | SAR 201,10 | -%0,98 | SAR 201,70 | SAR 202,70 | SAR 199,90 | 50,53K |
| 2026-07-16 | SAR 203,10 | +%0,05 | SAR 203,00 | SAR 203,90 | SAR 201,20 | 37,22K |
| 2026-07-15 | SAR 203,00 | -%0,05 | SAR 203,10 | SAR 203,90 | SAR 202,70 | 38,83K |
| 2026-07-14 | SAR 203,10 | -%0,88 | SAR 203,60 | SAR 205,60 | SAR 202,40 | 42,28K |
| 2026-07-13 | SAR 204,90 | -%0,63 | SAR 206,20 | SAR 207,60 | SAR 204,60 | 52,59K |
| 2026-07-12 | SAR 206,20 | +%2,03 | SAR 202,60 | SAR 206,20 | SAR 201,30 | 57,13K |
| 2026-07-09 | SAR 202,10 | -%0,93 | SAR 203,00 | SAR 203,50 | SAR 198,00 | 70,53K |
| 2026-07-08 | SAR 204,00 | -%0,05 | SAR 204,00 | SAR 204,00 | SAR 201,80 | 32,09K |
| 2026-07-07 | SAR 204,10 | +%2,00 | SAR 200,80 | SAR 204,10 | SAR 199,00 | 90,84K |
| 2026-07-06 | SAR 200,10 | -%0,10 | SAR 199,90 | SAR 200,90 | SAR 198,90 | 52,40K |
| 2026-07-05 | SAR 200,30 | -%1,18 | SAR 202,80 | SAR 202,80 | SAR 199,90 | 103,65K |
| 2026-07-02 | SAR 202,70 | -%1,60 | SAR 207,00 | SAR 207,00 | SAR 202,70 | 64,22K |
| 2026-07-01 | SAR 206,00 | +%0,83 | SAR 204,90 | SAR 206,50 | SAR 204,90 | 94,79K |
| 2026-06-30 | SAR 204,30 | -%0,20 | SAR 204,70 | SAR 205,70 | SAR 203,60 | 66,62K |
| 2026-06-29 | SAR 204,70 | -%0,63 | SAR 206,30 | SAR 206,90 | SAR 204,20 | 70,24K |
| 2026-06-28 | SAR 206,00 | -%1,25 | SAR 208,70 | SAR 209,80 | SAR 206,00 | 73,27K |
| 2026-06-25 | SAR 208,60 | -%1,46 | SAR 211,80 | SAR 211,80 | SAR 207,10 | 143,59K |
| 2026-06-24 | SAR 211,70 | -%0,61 | SAR 213,70 | SAR 213,80 | SAR 211,70 | 97,04K |
| 2026-06-23 | SAR 213,00 | -%1,39 | SAR 215,10 | SAR 215,80 | SAR 213,00 | 89,77K |
| 2026-06-22 | SAR 216,00 | -%0,74 | SAR 218,80 | SAR 218,80 | SAR 216,00 | 63,62K |
| 2026-06-21 | SAR 217,60 | -%2,03 | SAR 222,10 | SAR 222,30 | SAR 217,50 | 70,95K |
| 2026-06-18 | SAR 222,10 | +%0,05 | SAR 222,00 | SAR 223,40 | SAR 219,50 | 142,49K |
| 2026-06-17 | SAR 222,00 | +%0,91 | SAR 220,00 | SAR 222,00 | SAR 217,80 | 173,97K |
| 2026-06-16 | SAR 220,00 | +%2,18 | SAR 216,30 | SAR 220,00 | SAR 215,40 | 166,51K |
| 2026-06-15 | SAR 215,30 | +%0,05 | SAR 216,20 | SAR 217,80 | SAR 215,10 | 122,36K |
| 2026-06-14 | SAR 215,20 | +%0,80 | SAR 214,80 | SAR 216,90 | SAR 214,80 | 96,40K |
| 2026-06-11 | SAR 213,50 | +%0,23 | SAR 213,00 | SAR 215,80 | SAR 212,60 | 100,85K |
| 2026-06-10 | SAR 213,00 | -%1,53 | SAR 216,30 | SAR 216,90 | SAR 213,00 | 106,18K |
| 2026-06-09 | SAR 216,30 | +%2,03 | SAR 213,00 | SAR 217,90 | SAR 212,00 | 135,38K |
| 2026-06-08 | SAR 212,00 | -%1,07 | SAR 214,30 | SAR 214,30 | SAR 211,20 | 72,43K |
| 2026-06-07 | SAR 214,30 | -%0,97 | SAR 216,20 | SAR 216,30 | SAR 213,50 | 87,65K |
| 2026-06-04 | SAR 216,40 | -%0,18 | SAR 216,80 | SAR 217,00 | SAR 215,40 | 61,58K |
| 2026-06-03 | SAR 216,80 | +%0,37 | SAR 217,20 | SAR 217,60 | SAR 215,70 | 73,05K |
| 2026-06-02 | SAR 216,00 | +%0,37 | SAR 215,90 | SAR 218,00 | SAR 215,50 | 94,20K |
| 2026-06-01 | SAR 215,20 | -%0,69 | SAR 216,00 | SAR 222,00 | SAR 215,20 | 169,98K |
| 2026-05-31 | SAR 216,70 | +%1,45 | SAR 214,00 | SAR 216,80 | SAR 214,00 | 97,45K |
| 2026-05-28 | SAR 213,60 | %0,00 | SAR 213,60 | SAR 213,60 | SAR 213,60 | 0 |