Arabian Plastic Industrial Co. 9548
TADAWUL · Suudi Arabistan · Üretici İmalatı
SAR 33,98+0,36 (+%1,07)
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 33,62 | %0,00 | SAR 33,62 | SAR 33,62 | SAR 33,62 | 14 |
| 2026-09-29 | SAR 33,62 | -%0,06 | SAR 32,00 | SAR 33,66 | SAR 31,50 | 36,81K |
| 2026-09-28 | SAR 33,64 | +%2,56 | SAR 32,00 | SAR 33,64 | SAR 32,00 | 2,89K |
| 2026-09-27 | SAR 32,80 | %0,00 | SAR 32,80 | SAR 32,80 | SAR 32,80 |
| 64 |
| 2026-09-24 | SAR 32,80 | +%0,92 | SAR 32,48 | SAR 32,80 | SAR 32,48 | 16,89K |
| 2026-09-22 | SAR 32,50 | %0,00 | SAR 32,50 | SAR 32,50 | SAR 32,50 | 242 |
| 2026-09-21 | SAR 32,50 | %0,00 | SAR 32,50 | SAR 32,50 | SAR 32,50 | 1,72K |
| 2026-09-20 | SAR 32,50 | %0,00 | SAR 32,50 | SAR 32,50 | SAR 32,50 | 3,00K |
| 2026-09-17 | SAR 32,50 | -%1,75 | SAR 32,00 | SAR 32,72 | SAR 32,00 | 4,18K |
| 2026-09-16 | SAR 33,08 | +%0,12 | SAR 32,80 | SAR 33,60 | SAR 32,80 | 10,41K |
| 2026-09-15 | SAR 33,04 | +%0,85 | SAR 31,22 | SAR 33,04 | SAR 31,22 | 858 |
| 2026-09-14 | SAR 32,76 | -%2,33 | SAR 32,30 | SAR 32,76 | SAR 32,00 | 6,33K |
| 2026-09-13 | SAR 33,54 | +%0,78 | SAR 34,50 | SAR 34,50 | SAR 32,76 | 1,78K |
| 2026-09-10 | SAR 33,28 | +%3,23 | SAR 32,74 | SAR 33,48 | SAR 32,24 | 10,59K |
| 2026-09-09 | SAR 32,24 | +%0,69 | SAR 33,02 | SAR 33,64 | SAR 31,60 | 25,53K |
| 2026-09-08 | SAR 32,02 | -%9,70 | SAR 35,48 | SAR 36,76 | SAR 32,02 | 28,73K |
| 2026-09-07 | SAR 35,46 | -%29,71 | SAR 40,68 | SAR 40,68 | SAR 35,46 | 24,22K |
| 2026-09-06 | SAR 50,45 | +%33,33 | SAR 50,75 | SAR 50,75 | SAR 48,62 | 1,85K |
| 2026-09-03 | SAR 37,84 | +%1,92 | SAR 38,06 | SAR 38,06 | SAR 36,47 | 2,47K |
| 2026-09-02 | SAR 37,13 | -%2,56 | SAR 36,93 | SAR 37,13 | SAR 36,08 | 8,24K |
| 2026-09-01 | SAR 38,10 | +%1,09 | SAR 39,38 | SAR 39,38 | SAR 37,42 | 4,24K |
| 2026-08-31 | SAR 37,69 | -%2,99 | SAR 37,50 | SAR 39,30 | SAR 37,13 | 11,48K |
| 2026-08-30 | SAR 38,85 | +%0,39 | SAR 39,00 | SAR 39,38 | SAR 38,85 | 4,28K |
| 2026-08-27 | SAR 38,70 | %0,00 | SAR 37,41 | SAR 38,70 | SAR 37,41 | 798 |
| 2026-08-26 | SAR 38,70 | -%1,34 | SAR 37,41 | SAR 38,70 | SAR 37,41 | 798 |
| 2026-08-25 | SAR 39,22 | +%8,64 | SAR 38,25 | SAR 39,22 | SAR 36,38 | 8,45K |
| 2026-08-24 | SAR 36,10 | -%8,30 | SAR 37,50 | SAR 39,75 | SAR 35,72 | 20,31K |
| 2026-08-23 | SAR 39,38 | +%5,00 | SAR 39,38 | SAR 39,38 | SAR 39,38 | 500 |
| 2026-08-20 | SAR 37,50 | -%2,72 | SAR 37,33 | SAR 39,00 | SAR 37,33 | 9,84K |
| 2026-08-19 | SAR 38,55 | +%5,54 | SAR 36,87 | SAR 38,55 | SAR 36,87 | 5,06K |
| 2026-08-18 | SAR 36,53 | +%0,41 | SAR 36,38 | SAR 38,92 | SAR 35,40 | 6,09K |
| 2026-08-17 | SAR 36,38 | -%4,43 | SAR 36,01 | SAR 36,75 | SAR 36,00 | 5,14K |
| 2026-08-16 | SAR 38,06 | %0,00 | SAR 38,06 | SAR 38,06 | SAR 38,06 | 0 |
| 2026-08-13 | SAR 38,06 | %0,00 | SAR 38,06 | SAR 38,06 | SAR 38,06 | 108 |
| 2026-08-12 | SAR 38,06 | +%7,43 | SAR 37,06 | SAR 38,06 | SAR 36,94 | 2,67K |
| 2026-08-11 | SAR 35,43 | -%3,59 | SAR 35,63 | SAR 37,24 | SAR 35,40 | 6,83K |
| 2026-08-10 | SAR 36,75 | +%1,66 | SAR 37,03 | SAR 37,03 | SAR 35,63 | 2,79K |
| 2026-08-09 | SAR 36,15 | -%3,41 | SAR 36,51 | SAR 37,05 | SAR 36,15 | 1,49K |
| 2026-08-06 | SAR 37,42 | -%0,20 | SAR 36,33 | SAR 37,49 | SAR 35,87 | 9,90K |
| 2026-08-05 | SAR 37,50 | -%3,75 | SAR 36,75 | SAR 37,50 | SAR 35,25 | 37,67K |
| 2026-08-04 | SAR 38,96 | -%2,81 | SAR 37,54 | SAR 39,79 | SAR 37,50 | 11,58K |
| 2026-08-03 | SAR 40,09 | +%1,81 | SAR 37,54 | SAR 40,09 | SAR 37,54 | 1,09K |
| 2026-08-02 | SAR 39,38 | +%2,94 | SAR 38,21 | SAR 39,38 | SAR 37,50 | 4,63K |
| 2026-07-30 | SAR 38,25 | +%4,94 | SAR 36,84 | SAR 38,33 | SAR 36,84 | 13,64K |
| 2026-07-29 | SAR 36,45 | -%2,80 | SAR 36,74 | SAR 38,21 | SAR 36,45 | 16,18K |
| 2026-07-28 | SAR 37,50 | -%5,66 | SAR 38,25 | SAR 38,96 | SAR 36,75 | 30,55K |
| 2026-07-27 | SAR 39,75 | -%0,93 | SAR 38,29 | SAR 40,72 | SAR 38,29 | 15,11K |
| 2026-07-26 | SAR 40,13 | %0,00 | SAR 41,25 | SAR 42,00 | SAR 39,15 | 23,69K |
| 2026-07-23 | SAR 40,13 | +%3,58 | SAR 39,56 | SAR 40,13 | SAR 39,56 | 506 |
| 2026-07-22 | SAR 38,74 | -%1,71 | SAR 37,29 | SAR 40,20 | SAR 37,29 | 5,15K |
| 2026-07-21 | SAR 39,41 | -%0,85 | SAR 41,21 | SAR 41,66 | SAR 37,58 | 6,07K |
| 2026-07-20 | SAR 39,75 | -%4,42 | SAR 39,75 | SAR 41,66 | SAR 39,04 | 33,99K |
| 2026-07-19 | SAR 41,59 | +%2,69 | SAR 40,50 | SAR 42,64 | SAR 39,34 | 11,35K |
| 2026-07-16 | SAR 40,50 | -%2,70 | SAR 41,25 | SAR 41,25 | SAR 36,01 | 36,05K |
| 2026-07-15 | SAR 41,63 | +%2,02 | SAR 39,94 | SAR 41,63 | SAR 39,11 | 6,37K |
| 2026-07-14 | SAR 40,80 | -%1,09 | SAR 39,08 | SAR 40,80 | SAR 38,96 | 3,34K |
| 2026-07-13 | SAR 41,25 | +%2,52 | SAR 39,75 | SAR 43,50 | SAR 37,10 | 45,83K |
| 2026-07-12 | SAR 40,24 | +%2,19 | SAR 37,84 | SAR 40,24 | SAR 37,84 | 4,86K |
| 2026-07-09 | SAR 39,38 | +%5,00 | SAR 36,71 | SAR 39,38 | SAR 36,71 | 4,58K |
| 2026-07-08 | SAR 37,50 | -%1,77 | SAR 37,14 | SAR 37,50 | SAR 37,14 | 466 |
| 2026-07-07 | SAR 38,17 | +%5,82 | SAR 36,75 | SAR 38,17 | SAR 36,75 | 584 |
| 2026-07-06 | SAR 36,08 | -%5,31 | SAR 36,87 | SAR 37,13 | SAR 35,25 | 553 |
| 2026-07-05 | SAR 38,10 | %0,00 | SAR 38,10 | SAR 38,10 | SAR 38,10 | 106 |
| 2026-07-02 | SAR 38,10 | %0,00 | SAR 38,10 | SAR 38,10 | SAR 38,10 | 105 |
| 2026-07-01 | SAR 38,10 | +%1,09 | SAR 38,10 | SAR 38,10 | SAR 38,10 | 124 |
| 2026-06-30 | SAR 37,69 | -%3,37 | SAR 37,08 | SAR 37,69 | SAR 36,92 | 840 |
| 2026-06-29 | SAR 39,00 | +%8,38 | SAR 34,50 | SAR 39,00 | SAR 34,50 | 1,44K |
| 2026-06-28 | SAR 35,99 | -%0,58 | SAR 35,63 | SAR 36,15 | SAR 35,25 | 3,70K |
| 2026-06-25 | SAR 36,19 | +%2,68 | SAR 35,26 | SAR 36,19 | SAR 35,26 | 402 |
| 2026-06-24 | SAR 35,25 | -%0,63 | SAR 35,79 | SAR 37,50 | SAR 35,25 | 14,41K |
| 2026-06-23 | SAR 35,47 | -%5,02 | SAR 36,18 | SAR 37,42 | SAR 34,95 | 5,75K |
| 2026-06-22 | SAR 37,35 | -%9,45 | SAR 38,66 | SAR 40,50 | SAR 37,35 | 9,68K |
| 2026-06-21 | SAR 41,25 | +%1,76 | SAR 40,54 | SAR 41,25 | SAR 40,54 | 346 |
| 2026-06-18 | SAR 40,54 | +%0,09 | SAR 39,75 | SAR 40,54 | SAR 39,67 | 1,53K |
| 2026-06-17 | SAR 40,50 | %0,00 | SAR 40,50 | SAR 40,50 | SAR 40,50 | 90 |
| 2026-06-16 | SAR 40,50 | %0,00 | SAR 40,50 | SAR 40,50 | SAR 40,50 | 29 |
| 2026-06-15 | SAR 40,50 | %0,00 | SAR 40,50 | SAR 40,50 | SAR 40,50 | 8 |
| 2026-06-14 | SAR 40,50 | %0,00 | SAR 40,50 | SAR 40,50 | SAR 40,50 | 30 |
| 2026-06-11 | SAR 40,50 | +%3,95 | SAR 36,00 | SAR 40,50 | SAR 36,00 | 10,70K |
| 2026-06-10 | SAR 38,96 | %0,00 | SAR 38,96 | SAR 38,96 | SAR 38,96 | 144 |
| 2026-06-09 | SAR 38,96 | %0,00 | SAR 38,96 | SAR 38,96 | SAR 38,96 | 266 |
| 2026-06-08 | SAR 38,96 | %0,00 | SAR 38,96 | SAR 38,96 | SAR 38,96 | 0 |
| 2026-06-07 | SAR 38,96 | +%5,42 | SAR 38,10 | SAR 38,96 | SAR 38,10 | 302 |
| 2026-06-04 | SAR 36,96 | +%3,40 | SAR 36,75 | SAR 37,11 | SAR 36,67 | 2,84K |
| 2026-06-03 | SAR 35,74 | -%0,21 | SAR 35,28 | SAR 37,17 | SAR 34,59 | 5,73K |
| 2026-06-02 | SAR 35,82 | -%4,44 | SAR 36,93 | SAR 38,17 | SAR 34,80 | 13,88K |
| 2026-06-01 | SAR 37,49 | +%0,36 | SAR 37,58 | SAR 39,00 | SAR 35,26 | 11,97K |
| 2026-05-31 | SAR 37,35 | -%6,92 | SAR 37,54 | SAR 38,47 | SAR 36,38 | 20,96K |
| 2026-05-28 | SAR 40,13 | %0,00 | SAR 40,13 | SAR 40,13 | SAR 40,13 | 0 |
| 2026-05-27 | SAR 40,13 | %0,00 | SAR 40,13 | SAR 40,13 | SAR 40,13 | 0 |