Mulkia Investment Company 9585
TADAWUL · Suudi Arabistan · Finans
SAR 32,50+1,54 (+%4,97)
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 32,50 | +%4,97 | SAR 30,00 | SAR 32,50 | SAR 30,00 | 2,14K |
| 2026-09-30 | SAR 30,96 | %0,00 | SAR 30,96 | SAR 30,96 | SAR 30,96 | 1 |
| 2026-09-29 | SAR 30,96 | %0,00 | SAR 30,96 | SAR 30,96 | SAR 30,96 | 102 |
| 2026-09-28 | SAR 30,96 | -%3,25 | SAR 28,82 | SAR 30,96 | SAR 28,82 |
| 298 |
| 2026-09-27 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-24 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-22 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 32 |
| 2026-09-21 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-20 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-17 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-16 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 0 |
| 2026-09-15 | SAR 32,00 | %0,00 | SAR 32,00 | SAR 32,00 | SAR 32,00 | 10 |
| 2026-09-14 | SAR 32,00 | +%0,06 | SAR 31,00 | SAR 32,00 | SAR 31,00 | 1,35K |
| 2026-09-13 | SAR 31,98 | -%3,09 | SAR 29,72 | SAR 31,98 | SAR 29,72 | 2,11K |
| 2026-09-10 | SAR 33,00 | %0,00 | SAR 33,00 | SAR 33,00 | SAR 33,00 | 0 |
| 2026-09-09 | SAR 33,00 | %0,00 | SAR 33,00 | SAR 33,00 | SAR 33,00 | 37 |
| 2026-09-08 | SAR 33,00 | %0,00 | SAR 32,00 | SAR 33,00 | SAR 32,00 | 4,34K |
| 2026-09-07 | SAR 33,00 | %0,00 | SAR 33,00 | SAR 33,00 | SAR 33,00 | 0 |
| 2026-09-06 | SAR 33,00 | %0,00 | SAR 33,00 | SAR 33,00 | SAR 33,00 | 111 |
| 2026-09-03 | SAR 33,00 | +%10,00 | SAR 33,00 | SAR 33,00 | SAR 33,00 | 111 |
| 2026-09-02 | SAR 30,00 | %0,00 | SAR 30,00 | SAR 30,00 | SAR 30,00 | 0 |
| 2026-09-01 | SAR 30,00 | %0,00 | SAR 30,00 | SAR 30,00 | SAR 30,00 | 69 |
| 2026-08-31 | SAR 30,00 | %0,00 | SAR 30,00 | SAR 30,00 | SAR 30,00 | 630 |
| 2026-08-30 | SAR 30,00 | -%4,76 | SAR 28,56 | SAR 30,00 | SAR 28,56 | 615 |
| 2026-08-27 | SAR 31,50 | %0,00 | SAR 31,48 | SAR 31,50 | SAR 31,48 | 10,00K |
| 2026-08-26 | SAR 31,50 | %0,00 | SAR 31,48 | SAR 31,50 | SAR 31,48 | 10,00K |
| 2026-08-25 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-24 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-23 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-20 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 59 |
| 2026-08-19 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 55 |
| 2026-08-18 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-17 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 11 |
| 2026-08-16 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-13 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-12 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-11 | SAR 31,50 | %0,00 | SAR 31,50 | SAR 31,50 | SAR 31,50 | 0 |
| 2026-08-10 | SAR 31,50 | +%1,29 | SAR 30,00 | SAR 31,50 | SAR 29,00 | 2,17K |
| 2026-08-09 | SAR 31,10 | -%2,69 | SAR 32,00 | SAR 32,00 | SAR 31,10 | 2,20K |
| 2026-08-06 | SAR 31,96 | %0,00 | SAR 29,00 | SAR 31,96 | SAR 29,00 | 1,04K |
| 2026-08-05 | SAR 31,96 | %0,00 | SAR 31,96 | SAR 31,96 | SAR 31,96 | 0 |
| 2026-08-04 | SAR 31,96 | +%3,10 | SAR 31,96 | SAR 31,96 | SAR 31,96 | 156 |
| 2026-08-03 | SAR 31,00 | +%3,33 | SAR 31,00 | SAR 31,00 | SAR 31,00 | 194 |
| 2026-08-02 | SAR 30,00 | -%6,25 | SAR 30,10 | SAR 30,10 | SAR 30,00 | 2,28K |
| 2026-07-30 | SAR 32,00 | -%10,11 | SAR 31,50 | SAR 32,02 | SAR 31,50 | 1,26K |
| 2026-07-29 | SAR 35,60 | %0,00 | SAR 35,60 | SAR 35,60 | SAR 35,60 | 5 |
| 2026-07-28 | SAR 35,60 | %0,00 | SAR 35,60 | SAR 35,60 | SAR 35,60 | 20 |
| 2026-07-27 | SAR 35,60 | -%1,11 | SAR 35,60 | SAR 35,60 | SAR 35,60 | 100 |
| 2026-07-26 | SAR 36,00 | %0,00 | SAR 36,00 | SAR 36,00 | SAR 36,00 | 0 |
| 2026-07-23 | SAR 36,00 | +%2,27 | SAR 36,00 | SAR 36,00 | SAR 36,00 | 153 |
| 2026-07-22 | SAR 35,20 | %0,00 | SAR 35,20 | SAR 35,20 | SAR 35,20 | 0 |
| 2026-07-21 | SAR 35,20 | -%4,86 | SAR 35,20 | SAR 35,20 | SAR 35,20 | 149 |
| 2026-07-20 | SAR 37,00 | +%2,78 | SAR 39,00 | SAR 39,00 | SAR 37,00 | 313 |
| 2026-07-19 | SAR 36,00 | %0,00 | SAR 36,00 | SAR 36,00 | SAR 36,00 | 28 |
| 2026-07-16 | SAR 36,00 | -%3,40 | SAR 36,00 | SAR 36,00 | SAR 36,00 | 400 |
| 2026-07-15 | SAR 37,27 | +%7,82 | SAR 37,27 | SAR 37,27 | SAR 37,27 | 120 |
| 2026-07-14 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-13 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-12 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-09 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 49 |
| 2026-07-08 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-07 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-06 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 3 |
| 2026-07-05 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-02 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-07-01 | SAR 34,56 | %0,00 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 0 |
| 2026-06-30 | SAR 34,56 | +%2,26 | SAR 34,56 | SAR 34,56 | SAR 34,56 | 356 |
| 2026-06-29 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 0 |
| 2026-06-28 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 893 |
| 2026-06-25 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 625 |
| 2026-06-24 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 0 |
| 2026-06-23 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 1,50K |
| 2026-06-22 | SAR 33,80 | %0,00 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 4,62K |
| 2026-06-21 | SAR 33,80 | -%2,26 | SAR 33,80 | SAR 33,80 | SAR 33,80 | 10,38K |
| 2026-06-18 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-17 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 13 |
| 2026-06-16 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 63 |
| 2026-06-15 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-14 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-11 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-10 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-09 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-08 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-07 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-04 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-03 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-02 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-06-01 | SAR 34,58 | %0,00 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 0 |
| 2026-05-31 | SAR 34,58 | -%0,25 | SAR 34,58 | SAR 34,58 | SAR 34,58 | 182 |
| 2026-05-28 | SAR 34,67 | %0,00 | SAR 34,67 | SAR 34,67 | SAR 34,67 | 0 |