Arabia Insurance Cooperative Co. 8160
TADAWUL · Suudi Arabistan · Finans
SAR 8,00-0,09 (-%1,11)
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 8,09 | +%0,25 | SAR 8,02 | SAR 8,09 | SAR 7,84 | 190,89K |
| 2026-09-29 | SAR 8,07 | +%0,12 | SAR 8,10 | SAR 8,10 | SAR 8,00 | 102,47K |
| 2026-09-28 | SAR 8,06 | -%1,35 | SAR 8,19 | SAR 8,19 | SAR 8,03 | 59,14K |
| 2026-09-27 | SAR 8,17 | +%1,62 | SAR 8,04 | SAR 8,18 | SAR 7,99 | 34,29K |
| 2026-09-24 | SAR 8,04 | -%0,74 | SAR 8,10 | SAR 8,18 | SAR 8,02 | 36,30K |
| 2026-09-22 | SAR 8,10 | +%0,87 | SAR 8,03 | SAR 8,11 | SAR 8,01 | 27,64K |
| 2026-09-21 | SAR 8,03 | -%0,37 | SAR 8,05 | SAR 8,11 | SAR 8,03 | 21,24K |
| 2026-09-20 | SAR 8,06 | -%0,98 | SAR 8,15 | SAR 8,15 | SAR 7,90 | 90,86K |
| 2026-09-17 | SAR 8,14 | +%0,25 | SAR 8,22 | SAR 8,24 | SAR 8,10 | 40,14K |
| 2026-09-16 | SAR 8,12 | -%1,10 | SAR 8,21 | SAR 8,27 | SAR 8,12 | 63,09K |
| 2026-09-15 | SAR 8,21 | -%2,73 | SAR 8,54 | SAR 8,54 | SAR 8,20 | 115,13K |
| 2026-09-14 | SAR 8,44 | -%0,82 | SAR 8,50 | SAR 8,54 | SAR 8,40 | 112,71K |
| 2026-09-13 | SAR 8,51 | -%1,73 | SAR 8,55 | SAR 8,63 | SAR 8,50 | 97,52K |
| 2026-09-10 | SAR 8,66 | -%1,59 | SAR 8,70 | SAR 8,88 | SAR 8,66 | 271,64K |
| 2026-09-09 | SAR 8,80 | +%0,11 | SAR 8,82 | SAR 8,82 | SAR 8,68 | 108,11K |
| 2026-09-08 | SAR 8,79 | +%0,11 | SAR 8,80 | SAR 8,83 | SAR 8,66 | 119,18K |
| 2026-09-07 | SAR 8,78 | -%0,11 | SAR 8,84 | SAR 8,92 | SAR 8,76 | 197,22K |
| 2026-09-06 | SAR 8,79 | %0,00 | SAR 8,60 | SAR 8,86 | SAR 8,60 | 94,17K |
| 2026-09-03 | SAR 8,79 | +%1,85 | SAR 8,60 | SAR 8,86 | SAR 8,60 | 94,17K |
| 2026-09-02 | SAR 8,63 | -%2,04 | SAR 8,75 | SAR 8,79 | SAR 8,60 | 94,57K |
| 2026-09-01 | SAR 8,81 | -%0,90 | SAR 8,90 | SAR 8,90 | SAR 8,73 | 99,22K |
| 2026-08-31 | SAR 8,89 | +%0,57 | SAR 8,79 | SAR 8,90 | SAR 8,77 | 160,64K |
| 2026-08-30 | SAR 8,84 | -%0,90 | SAR 8,99 | SAR 9,00 | SAR 8,80 | 151,95K |
| 2026-08-27 | SAR 8,92 | -%1,44 | SAR 9,03 | SAR 9,08 | SAR 8,82 | 416,95K |
| 2026-08-26 | SAR 9,05 | +%3,08 | SAR 8,76 | SAR 9,20 | SAR 8,76 | 1,02M |
| 2026-08-25 | SAR 8,78 | %0,00 | SAR 8,76 | SAR 8,94 | SAR 8,70 | 318,92K |
| 2026-08-24 | SAR 8,78 | +%2,81 | SAR 8,54 | SAR 8,83 | SAR 8,52 | 336,97K |
| 2026-08-23 | SAR 8,54 | -%0,81 | SAR 8,61 | SAR 8,82 | SAR 8,44 | 735,44K |
| 2026-08-20 | SAR 8,61 | +%2,14 | SAR 8,43 | SAR 8,64 | SAR 8,40 | 299,82K |
| 2026-08-19 | SAR 8,43 | %0,00 | SAR 8,43 | SAR 8,66 | SAR 8,38 | 459,13K |
| 2026-08-18 | SAR 8,43 | -%0,35 | SAR 8,44 | SAR 8,54 | SAR 8,38 | 170,54K |
| 2026-08-17 | SAR 8,46 | +%0,95 | SAR 8,40 | SAR 8,68 | SAR 8,38 | 292,64K |
| 2026-08-16 | SAR 8,38 | %0,00 | SAR 8,38 | SAR 8,38 | SAR 8,38 | 0 |
| 2026-08-13 | SAR 8,38 | +%1,09 | SAR 8,25 | SAR 8,39 | SAR 8,20 | 292,65K |
| 2026-08-12 | SAR 8,29 | +%0,24 | SAR 8,27 | SAR 8,32 | SAR 8,15 | 184,56K |
| 2026-08-11 | SAR 8,27 | +%0,61 | SAR 8,22 | SAR 8,49 | SAR 8,19 | 404,35K |
| 2026-08-10 | SAR 8,22 | +%0,37 | SAR 8,11 | SAR 8,28 | SAR 8,11 | 265,99K |
| 2026-08-09 | SAR 8,19 | +%1,11 | SAR 8,05 | SAR 8,24 | SAR 8,00 | 257,85K |
| 2026-08-06 | SAR 8,10 | -%1,58 | SAR 8,13 | SAR 8,20 | SAR 8,08 | 164,89K |
| 2026-08-05 | SAR 8,23 | -%1,44 | SAR 8,25 | SAR 8,38 | SAR 8,10 | 204,73K |
| 2026-08-04 | SAR 8,35 | +%0,60 | SAR 8,33 | SAR 8,35 | SAR 8,20 | 82,29K |
| 2026-08-03 | SAR 8,30 | %0,00 | SAR 8,30 | SAR 8,40 | SAR 8,24 | 151,46K |
| 2026-08-02 | SAR 8,30 | +%2,22 | SAR 8,01 | SAR 8,49 | SAR 8,01 | 36,82K |
| 2026-07-30 | SAR 8,12 | -%0,12 | SAR 8,13 | SAR 8,15 | SAR 8,02 | 15,14K |
| 2026-07-29 | SAR 8,13 | +%0,12 | SAR 8,10 | SAR 8,13 | SAR 8,04 | 83,14K |
| 2026-07-28 | SAR 8,12 | -%2,05 | SAR 8,29 | SAR 8,29 | SAR 8,06 | 86,97K |
| 2026-07-27 | SAR 8,29 | %0,00 | SAR 8,28 | SAR 8,36 | SAR 8,22 | 103,27K |
| 2026-07-26 | SAR 8,29 | -%1,07 | SAR 8,38 | SAR 8,40 | SAR 8,27 | 29,51K |
| 2026-07-23 | SAR 8,38 | +%0,12 | SAR 8,38 | SAR 8,38 | SAR 8,30 | 92,52K |
| 2026-07-22 | SAR 8,37 | -%0,48 | SAR 8,41 | SAR 8,47 | SAR 8,31 | 82,14K |
| 2026-07-21 | SAR 8,41 | -%0,12 | SAR 8,42 | SAR 8,42 | SAR 8,30 | 53,78K |
| 2026-07-20 | SAR 8,42 | +%0,12 | SAR 8,38 | SAR 8,44 | SAR 8,31 | 40,48K |
| 2026-07-19 | SAR 8,41 | %0,00 | SAR 8,41 | SAR 8,49 | SAR 8,32 | 80,62K |
| 2026-07-16 | SAR 8,41 | %0,00 | SAR 8,35 | SAR 8,43 | SAR 8,30 | 81,24K |
| 2026-07-15 | SAR 8,41 | -%0,71 | SAR 8,44 | SAR 8,48 | SAR 8,35 | 140,40K |
| 2026-07-14 | SAR 8,47 | -%2,31 | SAR 8,61 | SAR 8,71 | SAR 8,44 | 329,15K |
| 2026-07-13 | SAR 8,67 | +%1,05 | SAR 8,58 | SAR 8,75 | SAR 8,51 | 159,70K |
| 2026-07-12 | SAR 8,58 | +%1,30 | SAR 8,58 | SAR 8,80 | SAR 8,50 | 192,70K |
| 2026-07-09 | SAR 8,47 | +%1,56 | SAR 8,36 | SAR 8,50 | SAR 8,25 | 79,44K |
| 2026-07-08 | SAR 8,34 | -%2,57 | SAR 8,50 | SAR 8,51 | SAR 8,30 | 139,09K |
| 2026-07-07 | SAR 8,56 | -%1,72 | SAR 8,71 | SAR 8,71 | SAR 8,56 | 120,61K |
| 2026-07-06 | SAR 8,71 | -%0,80 | SAR 8,80 | SAR 8,88 | SAR 8,60 | 175,94K |
| 2026-07-05 | SAR 8,78 | -%0,45 | SAR 8,83 | SAR 8,96 | SAR 8,75 | 375,96K |
| 2026-07-02 | SAR 8,82 | %0,00 | SAR 8,79 | SAR 9,05 | SAR 8,72 | 689,76K |
| 2026-07-01 | SAR 8,82 | -%0,45 | SAR 8,89 | SAR 8,95 | SAR 8,65 | 581,40K |
| 2026-06-30 | SAR 8,86 | +%4,24 | SAR 8,56 | SAR 9,12 | SAR 8,56 | 1,36M |
| 2026-06-29 | SAR 8,50 | +%2,66 | SAR 8,30 | SAR 8,54 | SAR 8,28 | 210,19K |
| 2026-06-28 | SAR 8,28 | +%0,98 | SAR 8,10 | SAR 8,43 | SAR 8,10 | 75,25K |
| 2026-06-25 | SAR 8,20 | -%0,36 | SAR 8,23 | SAR 8,25 | SAR 8,08 | 18,98K |
| 2026-06-24 | SAR 8,23 | +%0,12 | SAR 8,10 | SAR 8,24 | SAR 8,10 | 31,69K |
| 2026-06-23 | SAR 8,22 | +%0,24 | SAR 8,17 | SAR 8,22 | SAR 8,14 | 33,99K |
| 2026-06-22 | SAR 8,20 | %0,00 | SAR 8,14 | SAR 8,25 | SAR 8,10 | 123,62K |
| 2026-06-21 | SAR 8,20 | +%0,12 | SAR 8,12 | SAR 8,21 | SAR 8,10 | 32,63K |
| 2026-06-18 | SAR 8,19 | -%0,85 | SAR 8,25 | SAR 8,25 | SAR 8,12 | 63,40K |
| 2026-06-17 | SAR 8,26 | -%1,67 | SAR 8,37 | SAR 8,37 | SAR 8,26 | 59,93K |
| 2026-06-16 | SAR 8,40 | -%0,24 | SAR 8,42 | SAR 8,43 | SAR 8,36 | 32,80K |
| 2026-06-15 | SAR 8,42 | +%0,12 | SAR 8,41 | SAR 8,56 | SAR 8,30 | 138,81K |
| 2026-06-14 | SAR 8,41 | +%1,33 | SAR 8,27 | SAR 8,51 | SAR 8,27 | 234,03K |
| 2026-06-11 | SAR 8,30 | +%0,61 | SAR 8,22 | SAR 8,32 | SAR 8,19 | 104,86K |
| 2026-06-10 | SAR 8,25 | +%0,12 | SAR 8,25 | SAR 8,34 | SAR 8,25 | 42,46K |
| 2026-06-09 | SAR 8,24 | +%1,10 | SAR 8,12 | SAR 8,40 | SAR 8,12 | 53,17K |
| 2026-06-08 | SAR 8,15 | -%1,09 | SAR 8,24 | SAR 8,26 | SAR 8,00 | 86,91K |
| 2026-06-07 | SAR 8,24 | -%1,67 | SAR 8,31 | SAR 8,44 | SAR 8,18 | 137,36K |
| 2026-06-04 | SAR 8,38 | -%0,24 | SAR 8,40 | SAR 8,41 | SAR 8,30 | 42,79K |
| 2026-06-03 | SAR 8,40 | +%1,08 | SAR 8,31 | SAR 8,43 | SAR 8,20 | 163,29K |
| 2026-06-02 | SAR 8,31 | -%1,42 | SAR 8,38 | SAR 8,49 | SAR 8,22 | 26,04K |
| 2026-06-01 | SAR 8,43 | %0,00 | SAR 8,41 | SAR 8,50 | SAR 8,37 | 38,39K |
| 2026-05-31 | SAR 8,43 | +%1,93 | SAR 8,29 | SAR 8,49 | SAR 8,29 | 6,82K |
| 2026-05-28 | SAR 8,27 | %0,00 | SAR 8,27 | SAR 8,27 | SAR 8,27 | 0 |
| 2026-05-27 | SAR 8,27 | %0,00 | SAR 8,27 | SAR 8,27 | SAR 8,27 | 0 |