Adeer Real Estate Co. 9634
TADAWUL · Suudi Arabistan · Teknoloji Hizmetleri
SAR 96,90-1,10 (-%1,12)
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 96,90 | -%1,12 | SAR 96,90 | SAR 96,90 | SAR 96,90 | 62 |
| 2026-09-30 | SAR 98,00 | +%2,73 | SAR 97,95 | SAR 98,20 | SAR 97,95 | 760 |
| 2026-09-29 | SAR 95,40 | +%0,42 | SAR 95,40 | SAR 95,40 | SAR 95,00 | 3,34K |
| 2026-09-28 | SAR 95,00 | %0,00 | SAR 95,00 | SAR 95,00 | SAR 95,00 | 45 |
| 2026-09-27 | SAR 95,00 | -%3,55 | SAR 98,55 | SAR 98,55 | SAR 95,00 | 1,15K |
| 2026-09-24 | SAR 98,50 | +%3,14 | SAR 95,85 | SAR 98,50 | SAR 95,00 | 1,79K |
| 2026-09-22 | SAR 95,50 | -%4,21 | SAR 99,65 | SAR 99,65 | SAR 95,00 | 4,42K |
| 2026-09-21 | SAR 99,70 | %0,00 | SAR 99,70 | SAR 99,70 | SAR 99,70 | 9 |
| 2026-09-20 | SAR 99,70 | -%2,25 | SAR 100,30 | SAR 102,80 | SAR 99,70 | 355 |
| 2026-09-17 | SAR 102,00 | +%1,29 | SAR 99,25 | SAR 102,00 | SAR 99,25 | 1,24K |
| 2026-09-16 | SAR 100,70 | +%1,51 | SAR 99,95 | SAR 100,70 | SAR 99,95 | 752 |
| 2026-09-15 | SAR 99,20 | -%0,35 | SAR 100,00 | SAR 100,00 | SAR 96,65 | 970 |
| 2026-09-14 | SAR 99,55 | +%0,05 | SAR 99,00 | SAR 99,60 | SAR 99,00 | 1,36K |
| 2026-09-13 | SAR 99,50 | -%1,19 | SAR 99,50 | SAR 99,50 | SAR 99,50 | 1,66K |
| 2026-09-10 | SAR 100,70 | +%1,16 | SAR 99,55 | SAR 100,70 | SAR 99,40 | 1,44K |
| 2026-09-09 | SAR 99,55 | -%0,40 | SAR 99,65 | SAR 99,95 | SAR 99,15 | 3,44K |
| 2026-09-08 | SAR 99,95 | %0,00 | SAR 99,95 | SAR 99,95 | SAR 99,95 | 20 |
| 2026-09-07 | SAR 99,95 | +%1,06 | SAR 97,20 | SAR 99,95 | SAR 97,20 | 1,42K |
| 2026-09-06 | SAR 98,90 | %0,00 | SAR 96,50 | SAR 99,00 | SAR 96,30 | 2,86K |
| 2026-09-03 | SAR 98,90 | +%2,65 | SAR 96,50 | SAR 99,00 | SAR 96,30 | 2,86K |
| 2026-09-02 | SAR 96,35 | -%5,54 | SAR 98,70 | SAR 98,70 | SAR 96,35 | 1,33K |
| 2026-09-01 | SAR 102,00 | +%0,99 | SAR 101,00 | SAR 102,00 | SAR 100,00 | 2,26K |
| 2026-08-31 | SAR 101,00 | -%0,98 | SAR 102,00 | SAR 102,00 | SAR 99,40 | 2,52K |
| 2026-08-30 | SAR 102,00 | -%0,39 | SAR 104,40 | SAR 104,40 | SAR 102,00 | 573 |
| 2026-08-27 | SAR 102,40 | %0,00 | SAR 102,30 | SAR 102,40 | SAR 101,70 | 1,12K |
| 2026-08-26 | SAR 102,40 | +%1,29 | SAR 102,30 | SAR 102,40 | SAR 101,70 | 1,12K |
| 2026-08-25 | SAR 101,10 | %0,00 | SAR 101,10 | SAR 101,10 | SAR 101,10 | 8 |
| 2026-08-24 | SAR 101,10 | +%0,20 | SAR 102,80 | SAR 103,70 | SAR 101,10 | 1,65K |
| 2026-08-23 | SAR 100,90 | -%0,10 | SAR 99,40 | SAR 103,70 | SAR 95,00 | 7,08K |
| 2026-08-20 | SAR 101,00 | +%1,61 | SAR 101,00 | SAR 101,00 | SAR 101,00 | 66 |
| 2026-08-19 | SAR 99,40 | -%0,60 | SAR 99,30 | SAR 99,40 | SAR 99,30 | 221 |
| 2026-08-18 | SAR 100,00 | +%0,50 | SAR 99,50 | SAR 101,80 | SAR 99,50 | 801 |
| 2026-08-17 | SAR 99,50 | +%0,51 | SAR 99,55 | SAR 99,55 | SAR 99,50 | 716 |
| 2026-08-16 | SAR 99,00 | %0,00 | SAR 99,00 | SAR 99,00 | SAR 99,00 | 0 |
| 2026-08-13 | SAR 99,00 | -%0,95 | SAR 99,00 | SAR 99,00 | SAR 99,00 | 831 |
| 2026-08-12 | SAR 99,95 | +%1,99 | SAR 99,90 | SAR 99,95 | SAR 99,90 | 1,11K |
| 2026-08-11 | SAR 98,00 | -%0,36 | SAR 97,50 | SAR 98,85 | SAR 97,50 | 2,42K |
| 2026-08-10 | SAR 98,35 | +%0,61 | SAR 97,70 | SAR 98,35 | SAR 97,70 | 1,31K |
| 2026-08-09 | SAR 97,75 | +%3,44 | SAR 97,10 | SAR 98,95 | SAR 95,00 | 12,10K |
| 2026-08-06 | SAR 94,50 | -%2,48 | SAR 93,20 | SAR 94,50 | SAR 93,00 | 492 |
| 2026-08-05 | SAR 96,90 | %0,00 | SAR 96,90 | SAR 96,90 | SAR 96,90 | 2 |
| 2026-08-04 | SAR 96,90 | +%2,00 | SAR 96,90 | SAR 96,90 | SAR 96,90 | 69 |
| 2026-08-03 | SAR 95,00 | %0,00 | SAR 95,00 | SAR 95,00 | SAR 95,00 | 535 |
| 2026-08-02 | SAR 95,00 | +%1,06 | SAR 94,10 | SAR 95,00 | SAR 94,10 | 201 |
| 2026-07-30 | SAR 94,00 | %0,00 | SAR 94,00 | SAR 94,00 | SAR 94,00 | 425 |
| 2026-07-29 | SAR 94,00 | -%3,04 | SAR 95,05 | SAR 95,05 | SAR 94,00 | 355 |
| 2026-07-28 | SAR 96,95 | %0,00 | SAR 96,95 | SAR 96,95 | SAR 96,95 | 0 |
| 2026-07-27 | SAR 96,95 | +%4,25 | SAR 96,90 | SAR 97,00 | SAR 95,00 | 1,45K |
| 2026-07-26 | SAR 93,00 | %0,00 | SAR 96,85 | SAR 97,20 | SAR 93,00 | 1,41K |
| 2026-07-23 | SAR 93,00 | +%2,20 | SAR 90,60 | SAR 93,00 | SAR 90,60 | 1,23K |
| 2026-07-22 | SAR 91,00 | -%1,09 | SAR 92,00 | SAR 92,00 | SAR 91,00 | 970 |
| 2026-07-21 | SAR 92,00 | -%1,08 | SAR 92,15 | SAR 92,15 | SAR 91,95 | 2,48K |
| 2026-07-20 | SAR 93,00 | +%2,20 | SAR 92,20 | SAR 93,05 | SAR 91,40 | 1,43K |
| 2026-07-19 | SAR 91,00 | +%1,11 | SAR 90,10 | SAR 91,00 | SAR 90,00 | 2,76K |
| 2026-07-16 | SAR 90,00 | -%2,17 | SAR 92,80 | SAR 95,70 | SAR 90,00 | 3,18K |
| 2026-07-15 | SAR 92,00 | +%2,22 | SAR 92,00 | SAR 92,00 | SAR 92,00 | 243 |
| 2026-07-14 | SAR 90,00 | %0,00 | SAR 90,15 | SAR 91,00 | SAR 90,00 | 652 |
| 2026-07-13 | SAR 90,00 | +%0,06 | SAR 90,00 | SAR 90,00 | SAR 90,00 | 65 |
| 2026-07-12 | SAR 89,95 | +%1,30 | SAR 88,50 | SAR 90,00 | SAR 88,50 | 1,11K |
| 2026-07-09 | SAR 88,80 | -%1,33 | SAR 89,00 | SAR 89,00 | SAR 88,50 | 467 |
| 2026-07-08 | SAR 90,00 | -%0,06 | SAR 90,00 | SAR 90,00 | SAR 90,00 | 861 |
| 2026-07-07 | SAR 90,05 | -%2,12 | SAR 89,25 | SAR 90,05 | SAR 88,00 | 2,27K |
| 2026-07-06 | SAR 92,00 | -%0,05 | SAR 92,05 | SAR 92,05 | SAR 92,00 | 1,38K |
| 2026-07-05 | SAR 92,05 | %0,00 | SAR 92,05 | SAR 92,05 | SAR 92,05 | 25 |
| 2026-07-02 | SAR 92,05 | %0,00 | SAR 92,05 | SAR 92,05 | SAR 92,05 | 25 |
| 2026-07-01 | SAR 92,05 | +%2,28 | SAR 92,40 | SAR 93,40 | SAR 92,05 | 1,11K |
| 2026-06-30 | SAR 90,00 | %0,00 | SAR 91,55 | SAR 91,55 | SAR 87,95 | 7,15K |
| 2026-06-29 | SAR 90,00 | -%0,72 | SAR 90,00 | SAR 92,00 | SAR 90,00 | 1,50K |
| 2026-06-28 | SAR 90,65 | -%5,47 | SAR 98,00 | SAR 99,95 | SAR 90,00 | 13,96K |
| 2026-06-25 | SAR 95,90 | +%6,32 | SAR 89,20 | SAR 95,90 | SAR 89,20 | 4,67K |
| 2026-06-24 | SAR 90,20 | -%6,67 | SAR 96,00 | SAR 96,00 | SAR 90,00 | 6,62K |
| 2026-06-23 | SAR 96,65 | %0,00 | SAR 96,20 | SAR 96,65 | SAR 96,20 | 515 |
| 2026-06-22 | SAR 96,65 | %0,00 | SAR 96,65 | SAR 96,65 | SAR 96,65 | 20 |
| 2026-06-21 | SAR 96,65 | %0,00 | SAR 96,65 | SAR 96,65 | SAR 96,65 | 20 |
| 2026-06-18 | SAR 96,65 | +%6,09 | SAR 91,65 | SAR 96,65 | SAR 91,65 | 1,40K |
| 2026-06-17 | SAR 91,10 | +%0,22 | SAR 90,90 | SAR 91,10 | SAR 90,90 | 3,21K |
| 2026-06-16 | SAR 90,90 | %0,00 | SAR 90,90 | SAR 90,90 | SAR 90,90 | 87 |
| 2026-06-15 | SAR 90,90 | -%0,11 | SAR 90,85 | SAR 90,90 | SAR 90,85 | 213 |
| 2026-06-14 | SAR 91,00 | +%3,17 | SAR 91,20 | SAR 91,20 | SAR 89,00 | 788 |
| 2026-06-11 | SAR 88,20 | -%2,16 | SAR 88,30 | SAR 88,30 | SAR 88,20 | 1,98K |
| 2026-06-10 | SAR 90,15 | +%0,61 | SAR 88,85 | SAR 90,40 | SAR 88,00 | 4,82K |
| 2026-06-09 | SAR 89,60 | +%1,53 | SAR 89,60 | SAR 89,60 | SAR 89,60 | 164 |
| 2026-06-08 | SAR 88,25 | %0,00 | SAR 88,25 | SAR 88,25 | SAR 88,25 | 484 |
| 2026-06-07 | SAR 88,25 | %0,00 | SAR 88,50 | SAR 88,50 | SAR 88,25 | 1,37K |
| 2026-06-04 | SAR 88,25 | +%0,28 | SAR 88,50 | SAR 88,50 | SAR 88,25 | 1,47K |
| 2026-06-03 | SAR 88,00 | -%3,98 | SAR 89,00 | SAR 89,00 | SAR 88,00 | 6,76K |
| 2026-06-02 | SAR 91,65 | +%2,98 | SAR 89,15 | SAR 91,65 | SAR 89,00 | 4,77K |
| 2026-06-01 | SAR 89,00 | -%2,20 | SAR 89,70 | SAR 89,80 | SAR 89,00 | 3,25K |
| 2026-05-31 | SAR 91,00 | -%1,09 | SAR 91,00 | SAR 91,00 | SAR 91,00 | 140 |
| 2026-05-28 | SAR 92,00 | %0,00 | SAR 92,00 | SAR 92,00 | SAR 92,00 | 0 |