Arabian Shield Cooperative Insurance Co. 8070
TADAWUL · Suudi Arabistan · Finans
SAR 11,85-0,16 (-%1,33)
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 12,01 | +%0,08 | SAR 12,00 | SAR 12,14 | SAR 11,91 | 139,29K |
| 2026-09-29 | SAR 12,00 | +%0,42 | SAR 12,00 | SAR 12,07 | SAR 11,81 | 191,12K |
| 2026-09-28 | SAR 11,95 | %0,00 | SAR 11,90 | SAR 12,07 | SAR 11,90 | 62,57K |
| 2026-09-27 | SAR 11,95 | +%0,67 | SAR 11,87 | SAR 11,96 | SAR 11,72 | 168,46K |
| 2026-09-24 | SAR 11,87 | -%0,67 | SAR 11,95 | SAR 12,01 | SAR 11,80 | 73,23K |
| 2026-09-22 | SAR 11,95 | +%1,27 | SAR 11,80 | SAR 12,01 | SAR 11,75 | 114,86K |
| 2026-09-21 | SAR 11,80 | +%0,68 | SAR 11,90 | SAR 11,95 | SAR 11,73 | 91,20K |
| 2026-09-20 | SAR 11,72 | -%4,25 | SAR 12,23 | SAR 12,23 | SAR 11,71 | 276,28K |
| 2026-09-17 | SAR 12,24 | +%0,91 | SAR 12,17 | SAR 12,40 | SAR 12,14 | 244,99K |
| 2026-09-16 | SAR 12,13 | +%0,41 | SAR 12,08 | SAR 12,20 | SAR 11,81 | 195,34K |
| 2026-09-15 | SAR 12,08 | +%1,17 | SAR 11,86 | SAR 12,11 | SAR 11,57 | 324,42K |
| 2026-09-14 | SAR 11,94 | -%0,42 | SAR 12,09 | SAR 12,09 | SAR 11,82 | 159,58K |
| 2026-09-13 | SAR 11,99 | -%2,12 | SAR 12,11 | SAR 12,20 | SAR 11,99 | 104,99K |
| 2026-09-10 | SAR 12,25 | +%2,51 | SAR 12,27 | SAR 12,46 | SAR 12,00 | 639,19K |
| 2026-09-09 | SAR 11,95 | +%0,17 | SAR 11,94 | SAR 12,00 | SAR 11,89 | 255,04K |
| 2026-09-08 | SAR 11,93 | -%0,58 | SAR 12,01 | SAR 12,07 | SAR 11,86 | 148,25K |
| 2026-09-07 | SAR 12,00 | -%1,15 | SAR 12,01 | SAR 12,10 | SAR 11,95 | 117,75K |
| 2026-09-06 | SAR 12,14 | %0,00 | SAR 12,00 | SAR 12,16 | SAR 12,00 | 208,31K |
| 2026-09-03 | SAR 12,14 | +%1,17 | SAR 12,00 | SAR 12,16 | SAR 12,00 | 208,31K |
| 2026-09-02 | SAR 12,00 | -%2,68 | SAR 12,31 | SAR 12,31 | SAR 11,95 | 307,24K |
| 2026-09-01 | SAR 12,33 | +%0,65 | SAR 12,44 | SAR 12,44 | SAR 12,26 | 195,58K |
| 2026-08-31 | SAR 12,25 | -%2,00 | SAR 12,51 | SAR 12,51 | SAR 12,24 | 216,76K |
| 2026-08-30 | SAR 12,50 | -%1,03 | SAR 12,66 | SAR 12,72 | SAR 12,49 | 172,68K |
| 2026-08-27 | SAR 12,63 | +%0,80 | SAR 12,60 | SAR 12,90 | SAR 12,50 | 869,06K |
| 2026-08-26 | SAR 12,53 | +%1,05 | SAR 12,42 | SAR 12,59 | SAR 12,40 | 1,79M |
| 2026-08-25 | SAR 12,40 | -%0,40 | SAR 12,51 | SAR 12,55 | SAR 12,34 | 130,78K |
| 2026-08-24 | SAR 12,45 | +%0,81 | SAR 12,35 | SAR 12,60 | SAR 12,35 | 404,16K |
| 2026-08-23 | SAR 12,35 | +%0,57 | SAR 12,20 | SAR 12,40 | SAR 12,20 | 100,99K |
| 2026-08-20 | SAR 12,28 | +%0,66 | SAR 12,20 | SAR 12,29 | SAR 12,18 | 76,21K |
| 2026-08-19 | SAR 12,20 | -%0,41 | SAR 12,23 | SAR 12,49 | SAR 12,15 | 374,58K |
| 2026-08-18 | SAR 12,25 | -%1,37 | SAR 12,40 | SAR 12,45 | SAR 12,18 | 437,91K |
| 2026-08-17 | SAR 12,42 | +%0,98 | SAR 12,28 | SAR 12,49 | SAR 12,27 | 221,81K |
| 2026-08-16 | SAR 12,30 | %0,00 | SAR 12,30 | SAR 12,30 | SAR 12,30 | 0 |
| 2026-08-13 | SAR 12,30 | -%0,08 | SAR 12,44 | SAR 12,44 | SAR 12,18 | 164,19K |
| 2026-08-12 | SAR 12,31 | +%2,58 | SAR 12,00 | SAR 12,55 | SAR 11,99 | 618,52K |
| 2026-08-11 | SAR 12,00 | -%1,48 | SAR 12,18 | SAR 12,23 | SAR 11,95 | 285,88K |
| 2026-08-10 | SAR 12,18 | -%0,57 | SAR 12,25 | SAR 12,40 | SAR 12,11 | 288,86K |
| 2026-08-09 | SAR 12,25 | +%0,82 | SAR 12,27 | SAR 12,37 | SAR 12,06 | 524,65K |
| 2026-08-06 | SAR 12,15 | +%1,08 | SAR 12,04 | SAR 12,25 | SAR 11,90 | 377,11K |
| 2026-08-05 | SAR 12,02 | +%2,82 | SAR 11,69 | SAR 12,28 | SAR 11,68 | 442,16K |
| 2026-08-04 | SAR 11,69 | +%1,56 | SAR 11,86 | SAR 11,96 | SAR 11,65 | 224,20K |
| 2026-08-03 | SAR 11,51 | +%4,07 | SAR 11,59 | SAR 11,84 | SAR 11,19 | 404,44K |
| 2026-08-02 | SAR 11,06 | +%0,09 | SAR 11,18 | SAR 11,30 | SAR 11,05 | 43,16K |
| 2026-07-30 | SAR 11,05 | -%0,63 | SAR 11,00 | SAR 11,20 | SAR 10,99 | 69,82K |
| 2026-07-29 | SAR 11,12 | -%1,59 | SAR 11,30 | SAR 11,31 | SAR 11,05 | 41,80K |
| 2026-07-28 | SAR 11,30 | -%2,75 | SAR 11,52 | SAR 11,62 | SAR 11,30 | 71,67K |
| 2026-07-27 | SAR 11,62 | -%2,19 | SAR 11,98 | SAR 11,98 | SAR 11,62 | 53,81K |
| 2026-07-26 | SAR 11,88 | -%1,00 | SAR 11,84 | SAR 12,01 | SAR 11,84 | 67,40K |
| 2026-07-23 | SAR 12,00 | +%0,33 | SAR 11,96 | SAR 12,00 | SAR 11,83 | 55,45K |
| 2026-07-22 | SAR 11,96 | +%1,18 | SAR 11,89 | SAR 12,03 | SAR 11,81 | 62,27K |
| 2026-07-21 | SAR 11,82 | -%0,84 | SAR 11,95 | SAR 11,95 | SAR 11,76 | 74,76K |
| 2026-07-20 | SAR 11,92 | -%0,42 | SAR 11,97 | SAR 12,09 | SAR 11,84 | 69,11K |
| 2026-07-19 | SAR 11,97 | -%1,64 | SAR 12,20 | SAR 12,20 | SAR 11,97 | 58,92K |
| 2026-07-16 | SAR 12,17 | +%0,50 | SAR 12,05 | SAR 12,18 | SAR 12,05 | 87,21K |
| 2026-07-15 | SAR 12,11 | -%0,57 | SAR 12,24 | SAR 12,36 | SAR 12,02 | 204,08K |
| 2026-07-14 | SAR 12,18 | +%0,58 | SAR 12,24 | SAR 12,28 | SAR 12,08 | 173,33K |
| 2026-07-13 | SAR 12,11 | -%0,33 | SAR 12,25 | SAR 12,46 | SAR 12,10 | 365,61K |
| 2026-07-12 | SAR 12,15 | +%1,59 | SAR 11,98 | SAR 12,22 | SAR 11,82 | 330,92K |
| 2026-07-09 | SAR 11,96 | +%0,93 | SAR 11,85 | SAR 12,09 | SAR 11,74 | 166,37K |
| 2026-07-08 | SAR 11,85 | -%2,39 | SAR 12,11 | SAR 12,11 | SAR 11,81 | 199,63K |
| 2026-07-07 | SAR 12,14 | -%0,25 | SAR 12,16 | SAR 12,25 | SAR 12,12 | 68,86K |
| 2026-07-06 | SAR 12,17 | -%1,22 | SAR 12,29 | SAR 12,34 | SAR 12,10 | 178,71K |
| 2026-07-05 | SAR 12,32 | -%0,24 | SAR 12,37 | SAR 12,58 | SAR 12,20 | 298,41K |
| 2026-07-02 | SAR 12,35 | +%2,07 | SAR 12,10 | SAR 12,36 | SAR 12,04 | 805,72K |
| 2026-07-01 | SAR 12,10 | +%0,83 | SAR 12,00 | SAR 12,10 | SAR 11,91 | 194,37K |
| 2026-06-30 | SAR 12,00 | +%0,17 | SAR 11,98 | SAR 12,10 | SAR 11,88 | 198,24K |
| 2026-06-29 | SAR 11,98 | +%0,84 | SAR 11,89 | SAR 12,04 | SAR 11,87 | 82,00K |
| 2026-06-28 | SAR 11,88 | -%0,75 | SAR 11,97 | SAR 12,10 | SAR 11,85 | 135,64K |
| 2026-06-25 | SAR 11,97 | -%0,66 | SAR 11,95 | SAR 12,02 | SAR 11,85 | 38,35K |
| 2026-06-24 | SAR 12,05 | +%0,67 | SAR 11,99 | SAR 12,05 | SAR 11,91 | 78,45K |
| 2026-06-23 | SAR 11,97 | -%1,48 | SAR 12,19 | SAR 12,19 | SAR 11,95 | 165,03K |
| 2026-06-22 | SAR 12,15 | +%0,83 | SAR 11,97 | SAR 12,17 | SAR 11,97 | 144,00K |
| 2026-06-21 | SAR 12,05 | -%0,82 | SAR 12,16 | SAR 12,18 | SAR 11,97 | 74,40K |
| 2026-06-18 | SAR 12,15 | -%0,49 | SAR 12,16 | SAR 12,21 | SAR 11,99 | 119,34K |
| 2026-06-17 | SAR 12,21 | -%2,09 | SAR 12,45 | SAR 12,45 | SAR 12,20 | 186,17K |
| 2026-06-16 | SAR 12,47 | -%0,80 | SAR 12,47 | SAR 12,60 | SAR 12,45 | 164,36K |
| 2026-06-15 | SAR 12,57 | +%0,40 | SAR 12,52 | SAR 12,63 | SAR 12,44 | 131,37K |
| 2026-06-14 | SAR 12,52 | +%0,24 | SAR 12,50 | SAR 12,74 | SAR 12,50 | 374,38K |
| 2026-06-11 | SAR 12,49 | -%0,08 | SAR 12,50 | SAR 12,62 | SAR 12,40 | 123,98K |
| 2026-06-10 | SAR 12,50 | %0,00 | SAR 12,50 | SAR 12,60 | SAR 12,45 | 81,15K |
| 2026-06-09 | SAR 12,50 | +%1,63 | SAR 12,30 | SAR 12,59 | SAR 12,30 | 361,61K |
| 2026-06-08 | SAR 12,30 | +%0,57 | SAR 12,18 | SAR 12,33 | SAR 12,02 | 101,70K |
| 2026-06-07 | SAR 12,23 | +%0,33 | SAR 12,11 | SAR 12,31 | SAR 12,11 | 49,74K |
| 2026-06-04 | SAR 12,19 | -%0,49 | SAR 12,30 | SAR 12,38 | SAR 12,12 | 95,54K |
| 2026-06-03 | SAR 12,25 | -%0,97 | SAR 12,41 | SAR 12,50 | SAR 12,07 | 199,85K |
| 2026-06-02 | SAR 12,37 | +%3,08 | SAR 12,06 | SAR 12,63 | SAR 11,89 | 981,64K |
| 2026-06-01 | SAR 12,00 | +%2,56 | SAR 11,77 | SAR 12,05 | SAR 11,60 | 324,21K |
| 2026-05-31 | SAR 11,70 | %0,00 | SAR 11,72 | SAR 11,82 | SAR 11,64 | 72,06K |
| 2026-05-28 | SAR 11,70 | %0,00 | SAR 11,70 | SAR 11,70 | SAR 11,70 | 0 |
| 2026-05-27 | SAR 11,70 | %0,00 | SAR 11,70 | SAR 11,70 | SAR 11,70 | 0 |