Al-Etihad Cooperative Insurance Co. 8170
TADAWUL · Suudi Arabistan · Finans
SAR 6,48+0,01 (+%0,15)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 6,48 | +%0,15 | SAR 6,50 | SAR 6,57 | SAR 6,43 | 305,57K |
| 2026-09-30 | SAR 6,47 | +%1,25 | SAR 6,40 | SAR 6,63 | SAR 6,36 | 681,49K |
| 2026-09-29 | SAR 6,39 | -%1,84 | SAR 6,51 | SAR 6,57 | SAR 6,35 | 273,05K |
| 2026-09-28 | SAR 6,51 | -%1,36 | SAR 6,60 | SAR 6,63 | SAR 6,50 | 230,59K |
| 2026-09-27 | SAR 6,60 | +%1,54 | SAR 6,42 | SAR 6,69 | SAR 6,39 | 362,09K |
| 2026-09-24 | SAR 6,50 | -%1,22 | SAR 6,58 | SAR 6,75 | SAR 6,47 | 706,78K |
| 2026-09-22 | SAR 6,58 | +%1,39 | SAR 6,40 | SAR 6,61 | SAR 6,40 | 583,96K |
| 2026-09-21 | SAR 6,49 | -%3,13 | SAR 6,80 | SAR 6,82 | SAR 6,47 | 650,27K |
| 2026-09-20 | SAR 6,70 | -%6,82 | SAR 7,28 | SAR 7,28 | SAR 6,70 | 738,91K |
| 2026-09-17 | SAR 7,19 | -%3,75 | SAR 7,50 | SAR 7,59 | SAR 7,00 | 650,74K |
| 2026-09-16 | SAR 7,47 | -%0,13 | SAR 7,48 | SAR 7,60 | SAR 7,30 | 283,90K |
| 2026-09-15 | SAR 7,48 | -%4,10 | SAR 7,80 | SAR 7,80 | SAR 7,44 | 446,39K |
| 2026-09-14 | SAR 7,80 | -%0,51 | SAR 7,82 | SAR 8,00 | SAR 7,65 | 879,38K |
| 2026-09-13 | SAR 7,84 | -%0,88 | SAR 7,91 | SAR 7,99 | SAR 7,80 | 550,82K |
| 2026-09-10 | SAR 7,91 | +%0,13 | SAR 8,01 | SAR 8,25 | SAR 7,80 | 3,36M |
| 2026-09-09 | SAR 7,90 | -%7,28 | SAR 8,24 | SAR 8,49 | SAR 7,80 | 1,09M |
| 2026-09-08 | SAR 8,52 | +%0,47 | SAR 8,53 | SAR 8,65 | SAR 8,32 | 728,10K |
| 2026-09-07 | SAR 8,48 | +%4,31 | SAR 8,10 | SAR 8,65 | SAR 8,00 | 3,30M |
| 2026-09-06 | SAR 8,13 | %0,00 | SAR 8,08 | SAR 8,22 | SAR 8,00 | 627,35K |
| 2026-09-03 | SAR 8,13 | +%1,37 | SAR 8,08 | SAR 8,22 | SAR 8,00 | 627,35K |
| 2026-09-02 | SAR 8,02 | -%1,23 | SAR 8,15 | SAR 8,15 | SAR 7,98 | 486,16K |
| 2026-09-01 | SAR 8,12 | -%0,25 | SAR 8,14 | SAR 8,31 | SAR 8,03 | 693,20K |
| 2026-08-31 | SAR 8,14 | -%0,12 | SAR 8,14 | SAR 8,18 | SAR 8,00 | 837,91K |
| 2026-08-30 | SAR 8,15 | +%2,13 | SAR 8,02 | SAR 8,28 | SAR 7,83 | 1,34M |
| 2026-08-27 | SAR 7,98 | -%2,56 | SAR 8,20 | SAR 8,25 | SAR 7,96 | 1,18M |
| 2026-08-26 | SAR 8,19 | +%4,33 | SAR 7,94 | SAR 8,40 | SAR 7,84 | 3,30M |
| 2026-08-25 | SAR 7,85 | -%0,38 | SAR 7,83 | SAR 7,94 | SAR 7,77 | 775,90K |
| 2026-08-24 | SAR 7,88 | -%0,51 | SAR 8,02 | SAR 8,02 | SAR 7,82 | 981,15K |
| 2026-08-23 | SAR 7,92 | +%0,25 | SAR 7,90 | SAR 8,00 | SAR 7,82 | 597,50K |
| 2026-08-20 | SAR 7,90 | -%1,62 | SAR 8,13 | SAR 8,16 | SAR 7,73 | 2,02M |
| 2026-08-19 | SAR 8,03 | -%2,31 | SAR 8,60 | SAR 9,04 | SAR 8,02 | 4,48M |
| 2026-08-18 | SAR 8,22 | +%7,45 | SAR 7,65 | SAR 8,24 | SAR 7,50 | 2,09M |
| 2026-08-17 | SAR 7,65 | +%0,92 | SAR 7,72 | SAR 7,75 | SAR 7,58 | 294,97K |
| 2026-08-16 | SAR 7,58 | %0,00 | SAR 7,58 | SAR 7,58 | SAR 7,58 | 0 |
| 2026-08-13 | SAR 7,58 | +%4,70 | SAR 7,21 | SAR 7,67 | SAR 7,17 | 1,14M |
| 2026-08-12 | SAR 7,24 | -%1,63 | SAR 7,36 | SAR 7,41 | SAR 7,18 | 511,62K |
| 2026-08-11 | SAR 7,36 | +%3,95 | SAR 7,10 | SAR 7,65 | SAR 7,00 | 2,53M |
| 2026-08-10 | SAR 7,08 | +%3,36 | SAR 6,85 | SAR 7,30 | SAR 6,80 | 2,73M |
| 2026-08-09 | SAR 6,85 | +%1,33 | SAR 6,85 | SAR 7,00 | SAR 6,70 | 1,13M |
| 2026-08-06 | SAR 6,76 | -%1,17 | SAR 6,83 | SAR 6,90 | SAR 6,71 | 738,56K |
| 2026-08-05 | SAR 6,84 | -%1,16 | SAR 6,96 | SAR 7,08 | SAR 6,84 | 1,85M |
| 2026-08-04 | SAR 6,92 | -%7,73 | SAR 6,75 | SAR 7,21 | SAR 6,75 | 5,10M |
| 2026-08-03 | SAR 7,50 | +%6,38 | SAR 7,04 | SAR 7,69 | SAR 7,04 | 1,05M |
| 2026-08-02 | SAR 7,05 | +%0,71 | SAR 7,00 | SAR 7,12 | SAR 6,90 | 214,15K |
| 2026-07-30 | SAR 7,00 | %0,00 | SAR 6,96 | SAR 7,04 | SAR 6,81 | 262,15K |
| 2026-07-29 | SAR 7,00 | -%1,41 | SAR 7,10 | SAR 7,21 | SAR 6,92 | 307,91K |
| 2026-07-28 | SAR 7,10 | -%0,56 | SAR 7,13 | SAR 7,38 | SAR 7,01 | 472,51K |
| 2026-07-27 | SAR 7,14 | +%2,88 | SAR 6,96 | SAR 7,63 | SAR 6,86 | 2,09M |
| 2026-07-26 | SAR 6,94 | -%0,86 | SAR 6,95 | SAR 7,06 | SAR 6,88 | 183,14K |
| 2026-07-23 | SAR 7,00 | +%0,57 | SAR 6,99 | SAR 7,17 | SAR 6,93 | 467,83K |
| 2026-07-22 | SAR 6,96 | -%1,97 | SAR 7,00 | SAR 7,25 | SAR 6,93 | 591,70K |
| 2026-07-21 | SAR 7,10 | -%4,05 | SAR 7,27 | SAR 7,45 | SAR 6,87 | 1,73M |
| 2026-07-20 | SAR 7,40 | -%3,77 | SAR 7,65 | SAR 7,77 | SAR 7,40 | 709,36K |
| 2026-07-19 | SAR 7,69 | +%4,06 | SAR 7,39 | SAR 7,87 | SAR 7,38 | 1,13M |
| 2026-07-16 | SAR 7,39 | -%3,78 | SAR 7,66 | SAR 7,67 | SAR 7,37 | 476,20K |
| 2026-07-15 | SAR 7,68 | -%2,66 | SAR 7,87 | SAR 7,96 | SAR 7,58 | 670,04K |
| 2026-07-14 | SAR 7,89 | +%3,95 | SAR 7,44 | SAR 8,07 | SAR 7,35 | 2,71M |
| 2026-07-13 | SAR 7,59 | +%10,00 | SAR 6,86 | SAR 7,59 | SAR 6,86 | 2,61M |
| 2026-07-12 | SAR 6,90 | +%1,32 | SAR 6,84 | SAR 7,03 | SAR 6,80 | 237,15K |
| 2026-07-09 | SAR 6,81 | +%0,59 | SAR 6,75 | SAR 6,94 | SAR 6,70 | 264,18K |
| 2026-07-08 | SAR 6,77 | -%2,59 | SAR 6,81 | SAR 6,92 | SAR 6,71 | 247,45K |
| 2026-07-07 | SAR 6,95 | -%0,71 | SAR 7,00 | SAR 7,16 | SAR 6,93 | 633,74K |
| 2026-07-06 | SAR 7,00 | -%4,76 | SAR 7,31 | SAR 7,31 | SAR 6,93 | 567,33K |
| 2026-07-05 | SAR 7,35 | +%4,55 | SAR 7,12 | SAR 7,52 | SAR 7,03 | 757,95K |
| 2026-07-02 | SAR 7,03 | +%1,59 | SAR 6,86 | SAR 7,22 | SAR 6,77 | 1,04M |
| 2026-07-01 | SAR 6,92 | +%1,76 | SAR 6,85 | SAR 7,02 | SAR 6,67 | 682,03K |
| 2026-06-30 | SAR 6,80 | +%4,62 | SAR 6,50 | SAR 6,84 | SAR 6,50 | 687,72K |
| 2026-06-29 | SAR 6,50 | +%0,62 | SAR 6,45 | SAR 6,60 | SAR 6,39 | 467,71K |
| 2026-06-28 | SAR 6,46 | +%2,05 | SAR 6,31 | SAR 6,62 | SAR 6,31 | 388,64K |
| 2026-06-25 | SAR 6,33 | -%0,16 | SAR 6,25 | SAR 6,37 | SAR 6,24 | 104,39K |
| 2026-06-24 | SAR 6,34 | -%0,63 | SAR 6,26 | SAR 6,36 | SAR 6,26 | 171,01K |
| 2026-06-23 | SAR 6,38 | %0,00 | SAR 6,38 | SAR 6,40 | SAR 6,29 | 64,03K |
| 2026-06-22 | SAR 6,38 | +%0,95 | SAR 6,30 | SAR 6,45 | SAR 6,27 | 209,48K |
| 2026-06-21 | SAR 6,32 | -%0,16 | SAR 6,33 | SAR 6,38 | SAR 6,25 | 136,25K |
| 2026-06-18 | SAR 6,33 | -%3,06 | SAR 6,54 | SAR 6,57 | SAR 6,29 | 312,35K |
| 2026-06-17 | SAR 6,53 | -%2,25 | SAR 6,63 | SAR 6,66 | SAR 6,48 | 139,47K |
| 2026-06-16 | SAR 6,68 | +%0,30 | SAR 6,61 | SAR 6,71 | SAR 6,60 | 156,59K |
| 2026-06-15 | SAR 6,66 | -%1,77 | SAR 6,80 | SAR 6,88 | SAR 6,60 | 173,44K |
| 2026-06-14 | SAR 6,78 | +%1,80 | SAR 6,68 | SAR 6,90 | SAR 6,68 | 531,37K |
| 2026-06-11 | SAR 6,66 | +%0,15 | SAR 6,59 | SAR 6,75 | SAR 6,48 | 318,82K |
| 2026-06-10 | SAR 6,65 | +%1,37 | SAR 6,65 | SAR 6,76 | SAR 6,51 | 424,66K |
| 2026-06-09 | SAR 6,56 | +%0,92 | SAR 6,44 | SAR 6,94 | SAR 6,44 | 769,53K |
| 2026-06-08 | SAR 6,50 | +%2,85 | SAR 6,26 | SAR 6,62 | SAR 6,05 | 451,86K |
| 2026-06-07 | SAR 6,32 | +%0,32 | SAR 6,31 | SAR 6,35 | SAR 6,24 | 139,68K |
| 2026-06-04 | SAR 6,30 | +%3,45 | SAR 6,10 | SAR 6,44 | SAR 6,02 | 568,64K |
| 2026-06-03 | SAR 6,09 | +%0,33 | SAR 6,07 | SAR 6,11 | SAR 6,00 | 111,05K |
| 2026-06-02 | SAR 6,07 | -%0,49 | SAR 6,10 | SAR 6,13 | SAR 6,00 | 95,14K |
| 2026-06-01 | SAR 6,10 | +%3,39 | SAR 5,90 | SAR 6,13 | SAR 5,90 | 235,43K |
| 2026-05-31 | SAR 5,90 | +%1,20 | SAR 5,86 | SAR 5,96 | SAR 5,85 | 121,61K |
| 2026-05-28 | SAR 5,83 | %0,00 | SAR 5,83 | SAR 5,83 | SAR 5,83 | 0 |