Al Rajhi Co. for Cooperative Insurance 8230
TADAWUL · Suudi Arabistan · Finans
SAR 49,80-0,65 (-%1,29)
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 49,80 | -%1,29 | SAR 50,45 | SAR 50,70 | SAR 49,70 | 154,84K |
| 2026-09-30 | SAR 50,45 | +%1,02 | SAR 49,98 | SAR 51,50 | SAR 49,98 | 333,33K |
| 2026-09-29 | SAR 49,94 | -%1,11 | SAR 50,95 | SAR 50,95 | SAR 49,64 | 324,12K |
| 2026-09-28 | SAR 50,50 | -%2,42 | SAR 51,75 | SAR 51,75 | SAR 50,50 | 228,60K |
| 2026-09-27 | SAR 51,75 | +%0,49 | SAR 51,10 | SAR 51,80 | SAR 50,35 | 275,40K |
| 2026-09-24 | SAR 51,50 | -%2,09 | SAR 52,65 | SAR 52,65 | SAR 51,40 | 207,17K |
| 2026-09-22 | SAR 52,60 | +%0,10 | SAR 52,55 | SAR 52,90 | SAR 52,30 | 200,89K |
| 2026-09-21 | SAR 52,55 | -%2,69 | SAR 54,00 | SAR 54,00 | SAR 52,55 | 302,53K |
| 2026-09-20 | SAR 54,00 | -%2,00 | SAR 54,10 | SAR 54,95 | SAR 53,70 | 260,27K |
| 2026-09-17 | SAR 55,10 | +%0,18 | SAR 55,15 | SAR 56,80 | SAR 54,95 | 566,47K |
| 2026-09-16 | SAR 55,00 | +%0,64 | SAR 54,65 | SAR 55,20 | SAR 54,15 | 220,95K |
| 2026-09-15 | SAR 54,65 | -%3,10 | SAR 56,40 | SAR 56,50 | SAR 54,65 | 356,79K |
| 2026-09-14 | SAR 56,40 | +%0,98 | SAR 55,60 | SAR 56,95 | SAR 55,30 | 331,09K |
| 2026-09-13 | SAR 55,85 | -%0,98 | SAR 55,55 | SAR 56,15 | SAR 55,50 | 266,39K |
| 2026-09-10 | SAR 56,40 | +%2,17 | SAR 55,05 | SAR 57,60 | SAR 55,05 | 1,01M |
| 2026-09-09 | SAR 55,20 | -%1,08 | SAR 56,00 | SAR 56,30 | SAR 55,05 | 156,91K |
| 2026-09-08 | SAR 55,80 | +%0,81 | SAR 55,35 | SAR 56,50 | SAR 54,80 | 363,56K |
| 2026-09-07 | SAR 55,35 | +%0,09 | SAR 55,00 | SAR 55,50 | SAR 54,60 | 218,78K |
| 2026-09-06 | SAR 55,30 | %0,00 | SAR 55,50 | SAR 55,70 | SAR 55,10 | 193,70K |
| 2026-09-03 | SAR 55,30 | %0,00 | SAR 55,50 | SAR 55,70 | SAR 55,10 | 193,70K |
| 2026-09-02 | SAR 55,30 | -%2,38 | SAR 56,55 | SAR 56,60 | SAR 54,95 | 294,90K |
| 2026-09-01 | SAR 56,65 | +%2,35 | SAR 55,35 | SAR 57,20 | SAR 54,85 | 546,13K |
| 2026-08-31 | SAR 55,35 | -%2,47 | SAR 56,70 | SAR 56,70 | SAR 54,85 | 447,19K |
| 2026-08-30 | SAR 56,75 | -%0,79 | SAR 57,30 | SAR 57,80 | SAR 55,90 | 441,56K |
| 2026-08-27 | SAR 57,20 | +%5,05 | SAR 54,75 | SAR 58,50 | SAR 54,25 | 1,38M |
| 2026-08-26 | SAR 54,45 | +%0,46 | SAR 54,25 | SAR 54,75 | SAR 53,85 | 440,87K |
| 2026-08-25 | SAR 54,20 | +%1,40 | SAR 53,60 | SAR 54,45 | SAR 53,50 | 399,39K |
| 2026-08-24 | SAR 53,45 | -%0,09 | SAR 53,60 | SAR 53,85 | SAR 53,00 | 407,73K |
| 2026-08-23 | SAR 53,50 | +%2,59 | SAR 52,15 | SAR 53,65 | SAR 52,05 | 326,21K |
| 2026-08-20 | SAR 52,15 | -%1,70 | SAR 53,00 | SAR 53,75 | SAR 52,10 | 379,67K |
| 2026-08-19 | SAR 53,05 | +%2,22 | SAR 51,90 | SAR 54,00 | SAR 51,70 | 636,95K |
| 2026-08-18 | SAR 51,90 | -%0,76 | SAR 52,30 | SAR 52,65 | SAR 51,80 | 229,03K |
| 2026-08-17 | SAR 52,30 | +%2,65 | SAR 51,25 | SAR 52,90 | SAR 50,85 | 521,16K |
| 2026-08-16 | SAR 50,95 | %0,00 | SAR 50,95 | SAR 50,95 | SAR 50,95 | 0 |
| 2026-08-13 | SAR 50,95 | +%0,30 | SAR 50,80 | SAR 51,10 | SAR 50,50 | 227,25K |
| 2026-08-12 | SAR 50,80 | +%0,99 | SAR 50,20 | SAR 51,30 | SAR 49,90 | 330,93K |
| 2026-08-11 | SAR 50,30 | -%1,85 | SAR 51,05 | SAR 51,10 | SAR 50,10 | 310,64K |
| 2026-08-10 | SAR 51,25 | +%0,99 | SAR 51,00 | SAR 51,95 | SAR 50,40 | 346,96K |
| 2026-08-09 | SAR 50,75 | -%0,68 | SAR 51,00 | SAR 51,40 | SAR 50,45 | 212,18K |
| 2026-08-06 | SAR 51,10 | -%0,20 | SAR 51,15 | SAR 51,15 | SAR 50,40 | 267,61K |
| 2026-08-05 | SAR 51,20 | +%2,40 | SAR 50,10 | SAR 51,60 | SAR 50,10 | 573,50K |
| 2026-08-04 | SAR 50,00 | -%1,19 | SAR 50,45 | SAR 50,45 | SAR 49,24 | 361,25K |
| 2026-08-03 | SAR 50,60 | +%1,65 | SAR 50,30 | SAR 50,60 | SAR 49,68 | 323,33K |
| 2026-08-02 | SAR 49,78 | +%2,64 | SAR 48,50 | SAR 50,40 | SAR 48,50 | 344,00K |
| 2026-07-30 | SAR 48,50 | -%1,42 | SAR 49,20 | SAR 49,36 | SAR 48,36 | 247,97K |
| 2026-07-29 | SAR 49,20 | -%2,57 | SAR 50,45 | SAR 50,45 | SAR 49,02 | 334,44K |
| 2026-07-28 | SAR 50,50 | -%0,30 | SAR 50,90 | SAR 50,90 | SAR 48,66 | 600,55K |
| 2026-07-27 | SAR 50,65 | -%3,71 | SAR 52,50 | SAR 52,50 | SAR 50,55 | 611,18K |
| 2026-07-26 | SAR 52,60 | +%2,83 | SAR 51,25 | SAR 53,00 | SAR 51,25 | 479,20K |
| 2026-07-23 | SAR 51,15 | +%1,79 | SAR 50,25 | SAR 52,70 | SAR 49,82 | 1,02M |
| 2026-07-22 | SAR 50,25 | +%1,84 | SAR 49,30 | SAR 50,50 | SAR 48,22 | 479,20K |
| 2026-07-21 | SAR 49,34 | +%0,73 | SAR 49,20 | SAR 49,86 | SAR 48,72 | 294,22K |
| 2026-07-20 | SAR 48,98 | -%1,29 | SAR 49,52 | SAR 49,58 | SAR 48,86 | 204,65K |
| 2026-07-19 | SAR 49,62 | -%0,12 | SAR 49,10 | SAR 50,00 | SAR 48,50 | 205,42K |
| 2026-07-16 | SAR 49,68 | -%0,04 | SAR 49,70 | SAR 50,15 | SAR 49,32 | 203,85K |
| 2026-07-15 | SAR 49,70 | -%2,17 | SAR 51,55 | SAR 51,55 | SAR 49,70 | 269,76K |
| 2026-07-14 | SAR 50,80 | -%0,88 | SAR 51,10 | SAR 51,30 | SAR 50,75 | 171,83K |
| 2026-07-13 | SAR 51,25 | -%0,58 | SAR 51,70 | SAR 51,80 | SAR 51,20 | 216,93K |
| 2026-07-12 | SAR 51,55 | +%0,10 | SAR 50,90 | SAR 52,00 | SAR 50,90 | 204,54K |
| 2026-07-09 | SAR 51,50 | +%0,78 | SAR 51,00 | SAR 52,55 | SAR 50,60 | 403,22K |
| 2026-07-08 | SAR 51,10 | -%3,04 | SAR 52,80 | SAR 52,80 | SAR 50,95 | 336,43K |
| 2026-07-07 | SAR 52,70 | -%0,85 | SAR 53,25 | SAR 53,50 | SAR 52,60 | 258,69K |
| 2026-07-06 | SAR 53,15 | +%1,72 | SAR 52,25 | SAR 53,25 | SAR 52,05 | 309,63K |
| 2026-07-05 | SAR 52,25 | -%0,29 | SAR 52,50 | SAR 52,70 | SAR 51,80 | 150,44K |
| 2026-07-02 | SAR 52,40 | +%0,58 | SAR 52,50 | SAR 55,00 | SAR 52,20 | 844,20K |
| 2026-07-01 | SAR 52,10 | +%0,39 | SAR 52,00 | SAR 52,75 | SAR 51,95 | 277,55K |
| 2026-06-30 | SAR 51,90 | -%2,08 | SAR 53,00 | SAR 53,20 | SAR 51,90 | 279,97K |
| 2026-06-29 | SAR 53,00 | -%1,94 | SAR 53,50 | SAR 53,90 | SAR 52,40 | 359,68K |
| 2026-06-28 | SAR 54,05 | -%0,09 | SAR 53,85 | SAR 55,30 | SAR 53,70 | 391,98K |
| 2026-06-25 | SAR 54,10 | -%2,17 | SAR 54,80 | SAR 54,80 | SAR 53,75 | 358,99K |
| 2026-06-24 | SAR 55,30 | -%4,41 | SAR 56,00 | SAR 57,10 | SAR 55,30 | 552,92K |
| 2026-06-23 | SAR 57,85 | -%1,45 | SAR 58,65 | SAR 59,70 | SAR 57,75 | 652,71K |
| 2026-06-22 | SAR 58,70 | +%1,03 | SAR 60,20 | SAR 61,95 | SAR 57,35 | 957,40K |
| 2026-06-21 | SAR 58,10 | -%2,35 | SAR 59,80 | SAR 60,20 | SAR 57,50 | 687,35K |
| 2026-06-18 | SAR 59,50 | +%1,54 | SAR 58,65 | SAR 59,50 | SAR 58,10 | 1,19M |
| 2026-06-17 | SAR 58,60 | -%0,76 | SAR 59,20 | SAR 59,50 | SAR 57,75 | 636,75K |
| 2026-06-16 | SAR 59,05 | +%0,08 | SAR 58,55 | SAR 60,00 | SAR 58,55 | 403,68K |
| 2026-06-15 | SAR 59,00 | -%2,16 | SAR 60,50 | SAR 61,00 | SAR 58,75 | 450,36K |
| 2026-06-14 | SAR 60,30 | +%2,12 | SAR 59,15 | SAR 60,95 | SAR 59,15 | 510,52K |
| 2026-06-11 | SAR 59,05 | +%0,85 | SAR 58,25 | SAR 59,25 | SAR 58,20 | 345,15K |
| 2026-06-10 | SAR 58,55 | +%0,77 | SAR 58,05 | SAR 59,50 | SAR 57,90 | 822,53K |
| 2026-06-09 | SAR 58,10 | +%2,02 | SAR 57,00 | SAR 58,50 | SAR 56,80 | 785,96K |
| 2026-06-08 | SAR 56,95 | +%0,98 | SAR 56,30 | SAR 57,15 | SAR 56,00 | 376,61K |
| 2026-06-07 | SAR 56,40 | -%1,31 | SAR 56,85 | SAR 56,95 | SAR 55,65 | 261,12K |
| 2026-06-04 | SAR 57,15 | +%1,06 | SAR 56,85 | SAR 57,30 | SAR 56,50 | 549,41K |
| 2026-06-03 | SAR 56,55 | -%0,09 | SAR 56,40 | SAR 56,95 | SAR 56,05 | 234,58K |
| 2026-06-02 | SAR 56,60 | -%0,26 | SAR 56,80 | SAR 56,80 | SAR 56,05 | 332,06K |
| 2026-06-01 | SAR 56,75 | +%4,42 | SAR 54,35 | SAR 57,20 | SAR 54,30 | 772,05K |
| 2026-05-31 | SAR 54,35 | +%2,64 | SAR 53,50 | SAR 54,75 | SAR 53,25 | 583,65K |
| 2026-05-28 | SAR 52,95 | %0,00 | SAR 52,95 | SAR 52,95 | SAR 52,95 | 0 |