Saudi Arabian Cooperative Insurance Co. 8100
TADAWUL · Suudi Arabistan · Finans
SAR 9,62-0,06 (-%0,62)
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 9,68 | +%0,21 | SAR 9,68 | SAR 9,70 | SAR 9,07 | 43,36K |
| 2026-09-29 | SAR 9,66 | -%0,51 | SAR 9,66 | SAR 9,71 | SAR 9,57 | 63,99K |
| 2026-09-28 | SAR 9,71 | +%0,10 | SAR 9,72 | SAR 9,79 | SAR 9,61 | 64,03K |
| 2026-09-27 | SAR 9,70 | -%0,92 | SAR 9,79 | SAR 9,81 | SAR 9,62 |
| 85,60K |
| 2026-09-24 | SAR 9,79 | -%2,00 | SAR 9,82 | SAR 10,03 | SAR 9,76 | 50,14K |
| 2026-09-22 | SAR 9,99 | +%2,67 | SAR 9,78 | SAR 9,99 | SAR 9,76 | 40,65K |
| 2026-09-21 | SAR 9,73 | -%0,71 | SAR 9,80 | SAR 9,89 | SAR 9,66 | 63,20K |
| 2026-09-20 | SAR 9,80 | -%3,73 | SAR 10,40 | SAR 10,41 | SAR 9,74 | 84,72K |
| 2026-09-17 | SAR 10,18 | +%0,39 | SAR 10,20 | SAR 10,36 | SAR 10,13 | 72,59K |
| 2026-09-16 | SAR 10,14 | +%0,40 | SAR 10,05 | SAR 10,25 | SAR 10,05 | 94,17K |
| 2026-09-15 | SAR 10,10 | -%4,27 | SAR 10,50 | SAR 10,50 | SAR 10,01 | 141,48K |
| 2026-09-14 | SAR 10,55 | -%0,47 | SAR 10,66 | SAR 10,79 | SAR 10,40 | 177,66K |
| 2026-09-13 | SAR 10,60 | -%0,84 | SAR 10,68 | SAR 10,72 | SAR 10,56 | 138,15K |
| 2026-09-10 | SAR 10,69 | +%0,66 | SAR 10,78 | SAR 10,98 | SAR 10,69 | 282,65K |
| 2026-09-09 | SAR 10,62 | -%0,65 | SAR 10,67 | SAR 10,71 | SAR 10,60 | 98,52K |
| 2026-09-08 | SAR 10,69 | -%1,11 | SAR 10,81 | SAR 10,81 | SAR 10,63 | 69,34K |
| 2026-09-07 | SAR 10,81 | -%1,64 | SAR 10,86 | SAR 10,92 | SAR 10,79 | 74,49K |
| 2026-09-06 | SAR 10,99 | %0,00 | SAR 10,96 | SAR 11,10 | SAR 10,80 | 222,43K |
| 2026-09-03 | SAR 10,99 | +%1,76 | SAR 10,96 | SAR 11,10 | SAR 10,80 | 222,43K |
| 2026-09-02 | SAR 10,80 | +%0,75 | SAR 10,72 | SAR 10,80 | SAR 10,55 | 106,70K |
| 2026-09-01 | SAR 10,72 | %0,00 | SAR 10,81 | SAR 10,84 | SAR 10,60 | 61,45K |
| 2026-08-31 | SAR 10,72 | -%1,38 | SAR 10,85 | SAR 10,89 | SAR 10,69 | 86,66K |
| 2026-08-30 | SAR 10,87 | -%0,55 | SAR 10,93 | SAR 11,04 | SAR 10,80 | 117,01K |
| 2026-08-27 | SAR 10,93 | -%0,64 | SAR 10,99 | SAR 11,06 | SAR 10,84 | 144,64K |
| 2026-08-26 | SAR 11,00 | +%2,71 | SAR 10,81 | SAR 11,15 | SAR 10,75 | 253,07K |
| 2026-08-25 | SAR 10,71 | +%0,66 | SAR 10,59 | SAR 10,85 | SAR 10,58 | 129,61K |
| 2026-08-24 | SAR 10,64 | +%0,57 | SAR 10,57 | SAR 10,74 | SAR 10,55 | 135,25K |
| 2026-08-23 | SAR 10,58 | -%0,66 | SAR 10,65 | SAR 10,81 | SAR 10,55 | 164,15K |
| 2026-08-20 | SAR 10,65 | -%1,66 | SAR 10,83 | SAR 10,90 | SAR 10,64 | 202,75K |
| 2026-08-19 | SAR 10,83 | -%0,91 | SAR 11,08 | SAR 11,27 | SAR 10,83 | 163,25K |
| 2026-08-18 | SAR 10,93 | +%0,18 | SAR 10,91 | SAR 11,04 | SAR 10,75 | 168,02K |
| 2026-08-17 | SAR 10,91 | +%0,83 | SAR 11,08 | SAR 11,11 | SAR 10,90 | 138,31K |
| 2026-08-16 | SAR 10,82 | %0,00 | SAR 10,82 | SAR 10,82 | SAR 10,82 | 0 |
| 2026-08-13 | SAR 10,82 | +%1,12 | SAR 10,66 | SAR 10,89 | SAR 10,66 | 313,99K |
| 2026-08-12 | SAR 10,70 | +%0,09 | SAR 10,67 | SAR 10,82 | SAR 10,61 | 207,43K |
| 2026-08-11 | SAR 10,69 | -%2,02 | SAR 11,00 | SAR 11,00 | SAR 10,66 | 272,85K |
| 2026-08-10 | SAR 10,91 | +%0,83 | SAR 10,88 | SAR 11,40 | SAR 10,85 | 1,24M |
| 2026-08-09 | SAR 10,82 | +%3,24 | SAR 10,55 | SAR 10,87 | SAR 10,42 | 278,08K |
| 2026-08-06 | SAR 10,48 | +%0,38 | SAR 10,44 | SAR 10,78 | SAR 10,39 | 94,50K |
| 2026-08-05 | SAR 10,44 | +%3,37 | SAR 10,10 | SAR 10,88 | SAR 10,10 | 422,99K |
| 2026-08-04 | SAR 10,10 | -%3,81 | SAR 10,16 | SAR 10,29 | SAR 9,74 | 627,33K |
| 2026-08-03 | SAR 10,50 | +%4,37 | SAR 10,07 | SAR 10,56 | SAR 10,07 | 216,29K |
| 2026-08-02 | SAR 10,06 | +%1,11 | SAR 9,91 | SAR 10,10 | SAR 9,81 | 134,59K |
| 2026-07-30 | SAR 9,95 | -%2,36 | SAR 10,10 | SAR 10,26 | SAR 9,79 | 126,81K |
| 2026-07-29 | SAR 10,19 | -%0,49 | SAR 10,57 | SAR 10,57 | SAR 10,02 | 121,51K |
| 2026-07-28 | SAR 10,24 | -%5,01 | SAR 10,78 | SAR 10,78 | SAR 10,24 | 281,91K |
| 2026-07-27 | SAR 10,78 | +%0,75 | SAR 10,74 | SAR 10,93 | SAR 10,65 | 223,37K |
| 2026-07-26 | SAR 10,70 | +%0,85 | SAR 10,61 | SAR 10,80 | SAR 10,55 | 69,05K |
| 2026-07-23 | SAR 10,61 | %0,00 | SAR 10,75 | SAR 10,76 | SAR 10,52 | 82,96K |
| 2026-07-22 | SAR 10,61 | +%0,86 | SAR 10,51 | SAR 10,79 | SAR 10,46 | 156,74K |
| 2026-07-21 | SAR 10,52 | +%0,77 | SAR 10,40 | SAR 10,72 | SAR 10,33 | 231,51K |
| 2026-07-20 | SAR 10,44 | +%0,19 | SAR 10,41 | SAR 10,52 | SAR 10,30 | 73,98K |
| 2026-07-19 | SAR 10,42 | -%0,95 | SAR 10,40 | SAR 10,47 | SAR 10,32 | 94,97K |
| 2026-07-16 | SAR 10,52 | -%1,68 | SAR 10,76 | SAR 10,76 | SAR 10,41 | 180,25K |
| 2026-07-15 | SAR 10,70 | -%1,83 | SAR 10,93 | SAR 10,98 | SAR 10,64 | 197,32K |
| 2026-07-14 | SAR 10,90 | +%0,28 | SAR 10,86 | SAR 11,00 | SAR 10,74 | 442,53K |
| 2026-07-13 | SAR 10,87 | +%2,35 | SAR 10,81 | SAR 10,96 | SAR 10,55 | 433,44K |
| 2026-07-12 | SAR 10,62 | +%2,21 | SAR 10,30 | SAR 10,68 | SAR 10,30 | 234,54K |
| 2026-07-09 | SAR 10,39 | +%0,39 | SAR 10,34 | SAR 10,55 | SAR 10,00 | 152,60K |
| 2026-07-08 | SAR 10,35 | -%3,99 | SAR 10,70 | SAR 10,80 | SAR 10,31 | 329,00K |
| 2026-07-07 | SAR 10,78 | +%0,09 | SAR 10,72 | SAR 11,00 | SAR 10,72 | 185,59K |
| 2026-07-06 | SAR 10,77 | -%1,19 | SAR 10,85 | SAR 11,00 | SAR 10,73 | 321,58K |
| 2026-07-05 | SAR 10,90 | -%0,91 | SAR 11,02 | SAR 11,29 | SAR 10,90 | 499,94K |
| 2026-07-02 | SAR 11,00 | +%2,80 | SAR 10,88 | SAR 11,15 | SAR 10,71 | 777,19K |
| 2026-07-01 | SAR 10,70 | +%0,94 | SAR 10,60 | SAR 11,28 | SAR 10,60 | 1,40M |
| 2026-06-30 | SAR 10,60 | +%1,63 | SAR 10,44 | SAR 10,74 | SAR 10,39 | 392,75K |
| 2026-06-29 | SAR 10,43 | -%0,29 | SAR 10,58 | SAR 10,58 | SAR 10,02 | 523,66K |
| 2026-06-28 | SAR 10,46 | +%4,50 | SAR 10,01 | SAR 10,99 | SAR 9,89 | 666,63K |
| 2026-06-25 | SAR 10,01 | -%0,60 | SAR 10,06 | SAR 10,12 | SAR 10,00 | 71,68K |
| 2026-06-24 | SAR 10,07 | -%0,79 | SAR 10,15 | SAR 10,18 | SAR 9,95 | 163,97K |
| 2026-06-23 | SAR 10,15 | -%0,49 | SAR 10,20 | SAR 10,20 | SAR 10,05 | 76,61K |
| 2026-06-22 | SAR 10,20 | +%1,29 | SAR 10,04 | SAR 10,20 | SAR 10,00 | 143,62K |
| 2026-06-21 | SAR 10,07 | -%1,95 | SAR 10,25 | SAR 10,30 | SAR 10,04 | 217,82K |
| 2026-06-18 | SAR 10,27 | -%0,58 | SAR 10,33 | SAR 10,33 | SAR 10,10 | 130,27K |
| 2026-06-17 | SAR 10,33 | -%0,67 | SAR 10,40 | SAR 10,40 | SAR 10,24 | 86,43K |
| 2026-06-16 | SAR 10,40 | +%0,48 | SAR 10,29 | SAR 10,42 | SAR 10,28 | 83,49K |
| 2026-06-15 | SAR 10,35 | -%1,90 | SAR 10,65 | SAR 10,80 | SAR 10,25 | 288,08K |
| 2026-06-14 | SAR 10,55 | +%3,33 | SAR 10,25 | SAR 10,67 | SAR 10,02 | 474,09K |
| 2026-06-11 | SAR 10,21 | +%2,82 | SAR 9,86 | SAR 10,21 | SAR 9,86 | 265,83K |
| 2026-06-10 | SAR 9,93 | +%0,40 | SAR 9,94 | SAR 10,10 | SAR 9,88 | 338,42K |
| 2026-06-09 | SAR 9,89 | +%5,21 | SAR 9,47 | SAR 9,99 | SAR 9,47 | 495,72K |
| 2026-06-08 | SAR 9,40 | -%2,99 | SAR 9,54 | SAR 9,59 | SAR 9,00 | 609,83K |
| 2026-06-07 | SAR 9,69 | -%2,12 | SAR 9,84 | SAR 9,99 | SAR 9,60 | 382,47K |
| 2026-06-04 | SAR 9,90 | +%1,85 | SAR 9,76 | SAR 9,95 | SAR 9,63 | 270,74K |
| 2026-06-03 | SAR 9,72 | +%0,21 | SAR 9,65 | SAR 9,85 | SAR 9,65 | 170,99K |
| 2026-06-02 | SAR 9,70 | -%0,31 | SAR 9,79 | SAR 9,99 | SAR 9,60 | 216,15K |
| 2026-06-01 | SAR 9,73 | +%0,41 | SAR 9,69 | SAR 10,00 | SAR 9,60 | 183,56K |
| 2026-05-31 | SAR 9,69 | +%3,19 | SAR 9,49 | SAR 9,69 | SAR 9,40 | 210,83K |
| 2026-05-28 | SAR 9,39 | %0,00 | SAR 9,39 | SAR 9,39 | SAR 9,39 | 0 |
| 2026-05-27 | SAR 9,39 | %0,00 | SAR 9,39 | SAR 9,39 | SAR 9,39 | 0 |