LIVA Insurance Company 8280
TADAWUL · Suudi Arabistan · Finans
SAR 12,57-0,14 (-%1,10)
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 12,71 | -%1,70 | SAR 12,94 | SAR 13,04 | SAR 12,65 | 162,45K |
| 2026-09-29 | SAR 12,93 | -%2,42 | SAR 13,25 | SAR 13,25 | SAR 12,80 | 86,98K |
| 2026-09-28 | SAR 13,25 | %0,00 | SAR 13,47 | SAR 13,47 | SAR 13,05 | 87,49K |
| 2026-09-27 | SAR 13,25 | -%0,60 | SAR 13,60 | SAR 13,60 | SAR 13,16 | 73,41K |
| 2026-09-24 | SAR 13,33 | -%2,49 | SAR 13,88 | SAR 13,91 | SAR 13,33 | 140,32K |
| 2026-09-22 | SAR 13,67 | +%4,67 | SAR 13,06 | SAR 13,91 | SAR 12,90 | 429,78K |
| 2026-09-21 | SAR 13,06 | +%2,03 | SAR 12,86 | SAR 13,25 | SAR 12,70 | 514,11K |
| 2026-09-20 | SAR 12,80 | -%4,83 | SAR 13,22 | SAR 13,29 | SAR 12,75 | 284,37K |
| 2026-09-17 | SAR 13,45 | -%1,47 | SAR 13,64 | SAR 14,00 | SAR 13,11 | 462,79K |
| 2026-09-16 | SAR 13,65 | -%2,22 | SAR 13,96 | SAR 14,14 | SAR 13,64 | 163,45K |
| 2026-09-15 | SAR 13,96 | -%6,25 | SAR 14,97 | SAR 14,97 | SAR 13,90 | 432,03K |
| 2026-09-14 | SAR 14,89 | -%3,25 | SAR 15,39 | SAR 15,39 | SAR 14,86 | 781,65K |
| 2026-09-13 | SAR 15,39 | -%0,32 | SAR 15,45 | SAR 15,45 | SAR 15,10 | 253,82K |
| 2026-09-10 | SAR 15,44 | +%3,42 | SAR 14,93 | SAR 15,68 | SAR 14,84 | 1,53M |
| 2026-09-09 | SAR 14,93 | +%0,88 | SAR 14,82 | SAR 14,96 | SAR 14,62 | 122,71K |
| 2026-09-08 | SAR 14,80 | -%0,07 | SAR 14,80 | SAR 15,09 | SAR 14,75 | 80,47K |
| 2026-09-07 | SAR 14,81 | -%1,00 | SAR 14,84 | SAR 15,14 | SAR 14,63 | 259,84K |
| 2026-09-06 | SAR 14,96 | %0,00 | SAR 15,10 | SAR 15,15 | SAR 14,91 | 109,54K |
| 2026-09-03 | SAR 14,96 | -%0,86 | SAR 15,10 | SAR 15,15 | SAR 14,91 | 109,54K |
| 2026-09-02 | SAR 15,09 | -%0,72 | SAR 15,20 | SAR 15,20 | SAR 14,93 | 115,12K |
| 2026-09-01 | SAR 15,20 | -%0,65 | SAR 15,16 | SAR 15,36 | SAR 15,08 | 123,49K |
| 2026-08-31 | SAR 15,30 | +%0,86 | SAR 15,37 | SAR 15,44 | SAR 14,87 | 545,05K |
| 2026-08-30 | SAR 15,17 | -%0,91 | SAR 15,48 | SAR 15,50 | SAR 15,10 | 382,98K |
| 2026-08-27 | SAR 15,31 | +%3,45 | SAR 14,80 | SAR 15,70 | SAR 14,50 | 970,97K |
| 2026-08-26 | SAR 14,80 | +%2,21 | SAR 14,48 | SAR 14,99 | SAR 14,48 | 571,45K |
| 2026-08-25 | SAR 14,48 | -%0,75 | SAR 14,67 | SAR 14,67 | SAR 14,45 | 195,69K |
| 2026-08-24 | SAR 14,59 | +%1,25 | SAR 14,55 | SAR 14,77 | SAR 14,35 | 353,91K |
| 2026-08-23 | SAR 14,41 | -%2,11 | SAR 14,60 | SAR 14,96 | SAR 14,30 | 412,63K |
| 2026-08-20 | SAR 14,72 | -%2,19 | SAR 15,10 | SAR 15,33 | SAR 14,72 | 333,82K |
| 2026-08-19 | SAR 15,05 | +%0,67 | SAR 15,10 | SAR 15,58 | SAR 14,90 | 591,37K |
| 2026-08-18 | SAR 14,95 | -%1,64 | SAR 15,34 | SAR 15,34 | SAR 14,92 | 283,63K |
| 2026-08-17 | SAR 15,20 | +%0,86 | SAR 15,08 | SAR 15,48 | SAR 15,08 | 344,75K |
| 2026-08-16 | SAR 15,07 | %0,00 | SAR 15,07 | SAR 15,07 | SAR 15,07 | 0 |
| 2026-08-13 | SAR 15,07 | +%0,27 | SAR 14,92 | SAR 15,29 | SAR 14,92 | 206,82K |
| 2026-08-12 | SAR 15,03 | -%0,79 | SAR 15,20 | SAR 15,33 | SAR 14,98 | 193,83K |
| 2026-08-11 | SAR 15,15 | -%0,59 | SAR 15,49 | SAR 15,55 | SAR 15,12 | 445,99K |
| 2026-08-10 | SAR 15,24 | -%2,31 | SAR 15,39 | SAR 15,78 | SAR 14,97 | 850,54K |
| 2026-08-09 | SAR 15,60 | +%5,41 | SAR 14,78 | SAR 15,88 | SAR 14,78 | 1,34M |
| 2026-08-06 | SAR 14,80 | -%0,27 | SAR 14,92 | SAR 15,39 | SAR 14,78 | 851,64K |
| 2026-08-05 | SAR 14,84 | +%2,34 | SAR 14,50 | SAR 15,05 | SAR 14,50 | 875,71K |
| 2026-08-04 | SAR 14,50 | +%0,14 | SAR 14,25 | SAR 14,60 | SAR 14,04 | 937,91K |
| 2026-08-03 | SAR 14,48 | +%3,13 | SAR 14,45 | SAR 15,44 | SAR 14,28 | 2,20M |
| 2026-08-02 | SAR 14,04 | +%0,29 | SAR 14,30 | SAR 14,50 | SAR 13,97 | 291,32K |
| 2026-07-30 | SAR 14,00 | -%3,78 | SAR 14,68 | SAR 14,68 | SAR 14,00 | 255,19K |
| 2026-07-29 | SAR 14,55 | -%0,82 | SAR 14,80 | SAR 14,85 | SAR 14,37 | 232,96K |
| 2026-07-28 | SAR 14,67 | -%3,68 | SAR 15,20 | SAR 15,32 | SAR 14,60 | 253,77K |
| 2026-07-27 | SAR 15,23 | +%0,13 | SAR 15,01 | SAR 15,58 | SAR 15,01 | 718,91K |
| 2026-07-26 | SAR 15,21 | +%0,07 | SAR 15,40 | SAR 15,65 | SAR 15,18 | 646,66K |
| 2026-07-23 | SAR 15,20 | +%0,46 | SAR 15,00 | SAR 16,08 | SAR 14,90 | 1,11M |
| 2026-07-22 | SAR 15,13 | -%0,26 | SAR 15,30 | SAR 16,19 | SAR 14,90 | 1,64M |
| 2026-07-21 | SAR 15,17 | +%3,62 | SAR 14,40 | SAR 15,94 | SAR 13,51 | 2,23M |
| 2026-07-20 | SAR 14,64 | -%2,33 | SAR 14,90 | SAR 14,98 | SAR 14,57 | 226,82K |
| 2026-07-19 | SAR 14,99 | +%0,74 | SAR 14,56 | SAR 15,44 | SAR 14,56 | 545,18K |
| 2026-07-16 | SAR 14,88 | -%3,63 | SAR 15,52 | SAR 15,98 | SAR 14,75 | 1,18M |
| 2026-07-15 | SAR 15,44 | -%2,53 | SAR 16,00 | SAR 16,40 | SAR 15,30 | 630,39K |
| 2026-07-14 | SAR 15,84 | +%4,55 | SAR 15,15 | SAR 16,36 | SAR 14,90 | 1,22M |
| 2026-07-13 | SAR 15,15 | +%3,70 | SAR 14,88 | SAR 16,07 | SAR 14,32 | 1,98M |
| 2026-07-12 | SAR 14,61 | +%9,93 | SAR 13,25 | SAR 14,61 | SAR 13,20 | 757,46K |
| 2026-07-09 | SAR 13,29 | +%0,68 | SAR 12,96 | SAR 14,00 | SAR 12,82 | 552,94K |
| 2026-07-08 | SAR 13,20 | -%2,22 | SAR 13,34 | SAR 13,43 | SAR 12,97 | 94,54K |
| 2026-07-07 | SAR 13,50 | +%0,15 | SAR 13,58 | SAR 13,66 | SAR 13,34 | 145,10K |
| 2026-07-06 | SAR 13,48 | -%3,71 | SAR 13,91 | SAR 13,91 | SAR 13,40 | 211,52K |
| 2026-07-05 | SAR 14,00 | +%0,29 | SAR 13,73 | SAR 14,00 | SAR 13,67 | 245,11K |
| 2026-07-02 | SAR 13,96 | +%7,47 | SAR 12,90 | SAR 14,26 | SAR 12,75 | 1,46M |
| 2026-07-01 | SAR 12,99 | +%3,67 | SAR 12,75 | SAR 13,30 | SAR 12,43 | 332,43K |
| 2026-06-30 | SAR 12,53 | +%0,24 | SAR 12,39 | SAR 12,75 | SAR 12,39 | 263,62K |
| 2026-06-29 | SAR 12,50 | +%0,48 | SAR 12,50 | SAR 12,75 | SAR 12,15 | 307,10K |
| 2026-06-28 | SAR 12,44 | +%4,54 | SAR 11,90 | SAR 12,64 | SAR 11,90 | 394,27K |
| 2026-06-25 | SAR 11,90 | -%1,65 | SAR 12,21 | SAR 12,22 | SAR 11,85 | 281,00K |
| 2026-06-24 | SAR 12,10 | -%1,94 | SAR 12,34 | SAR 12,40 | SAR 12,07 | 262,71K |
| 2026-06-23 | SAR 12,34 | -%0,24 | SAR 12,41 | SAR 12,52 | SAR 12,16 | 117,75K |
| 2026-06-22 | SAR 12,37 | -%1,04 | SAR 12,50 | SAR 12,66 | SAR 12,30 | 252,11K |
| 2026-06-21 | SAR 12,50 | -%5,30 | SAR 13,20 | SAR 13,48 | SAR 12,50 | 663,67K |
| 2026-06-18 | SAR 13,20 | +%7,14 | SAR 12,15 | SAR 13,20 | SAR 12,15 | 603,17K |
| 2026-06-17 | SAR 12,32 | -%1,99 | SAR 12,51 | SAR 12,67 | SAR 12,25 | 218,30K |
| 2026-06-16 | SAR 12,57 | +%4,06 | SAR 11,93 | SAR 13,05 | SAR 11,93 | 542,58K |
| 2026-06-15 | SAR 12,08 | +%0,50 | SAR 12,26 | SAR 12,30 | SAR 11,90 | 178,44K |
| 2026-06-14 | SAR 12,02 | +%2,82 | SAR 11,71 | SAR 12,40 | SAR 11,71 | 566,06K |
| 2026-06-11 | SAR 11,69 | +%9,97 | SAR 10,69 | SAR 11,69 | SAR 10,62 | 794,42K |
| 2026-06-10 | SAR 10,63 | -%1,67 | SAR 10,90 | SAR 10,90 | SAR 10,63 | 69,31K |
| 2026-06-09 | SAR 10,81 | +%2,85 | SAR 10,58 | SAR 10,88 | SAR 10,54 | 140,59K |
| 2026-06-08 | SAR 10,51 | -%1,22 | SAR 10,41 | SAR 10,55 | SAR 10,40 | 65,05K |
| 2026-06-07 | SAR 10,64 | -%0,56 | SAR 10,64 | SAR 10,75 | SAR 10,52 | 57,05K |
| 2026-06-04 | SAR 10,70 | -%0,47 | SAR 10,77 | SAR 10,86 | SAR 10,64 | 86,94K |
| 2026-06-03 | SAR 10,75 | +%1,42 | SAR 10,60 | SAR 10,80 | SAR 10,60 | 125,45K |
| 2026-06-02 | SAR 10,60 | +%0,19 | SAR 10,58 | SAR 10,76 | SAR 10,52 | 49,24K |
| 2026-06-01 | SAR 10,58 | +%0,86 | SAR 10,49 | SAR 10,70 | SAR 10,41 | 89,63K |
| 2026-05-31 | SAR 10,49 | +%0,48 | SAR 10,40 | SAR 10,58 | SAR 10,40 | 31,94K |
| 2026-05-28 | SAR 10,44 | %0,00 | SAR 10,44 | SAR 10,44 | SAR 10,44 | 0 |
| 2026-05-27 | SAR 10,44 | %0,00 | SAR 10,44 | SAR 10,44 | SAR 10,44 | 0 |