Hamad Mohammed Bin Saedan Real Estate Co. 9648
TADAWUL · Suudi Arabistan · Finans
SAR 9,00-0,09 (-%0,99)
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 9,09 | -%2,57 | SAR 9,01 | SAR 9,33 | SAR 9,00 | 21,65K |
| 2026-09-29 | SAR 9,33 | +%0,76 | SAR 9,21 | SAR 9,33 | SAR 9,21 | 28,45K |
| 2026-09-28 | SAR 9,26 | +%2,32 | SAR 9,17 | SAR 9,90 | SAR 9,17 | 28,85K |
| 2026-09-27 | SAR 9,05 | +%0,56 | SAR 9,05 | SAR 9,05 | SAR 9,05 | 1,23K |
| 2026-09-24 | SAR 9,00 | %0,00 | SAR 9,00 | SAR 9,00 | SAR 9,00 | 2,01K |
| 2026-09-22 | SAR 9,00 | -%2,17 | SAR 9,00 | SAR 9,00 | SAR 9,00 | 941 |
| 2026-09-21 | SAR 9,20 | %0,00 | SAR 9,20 | SAR 9,20 | SAR 9,20 | 389 |
| 2026-09-20 | SAR 9,20 | -%1,92 | SAR 9,20 | SAR 9,20 | SAR 9,20 | 1,64K |
| 2026-09-17 | SAR 9,38 | %0,00 | SAR 9,38 | SAR 9,38 | SAR 9,38 | 151 |
| 2026-09-16 | SAR 9,38 | -%2,29 | SAR 9,38 | SAR 9,38 | SAR 9,38 | 1,50K |
| 2026-09-15 | SAR 9,60 | %0,00 | SAR 9,60 | SAR 9,60 | SAR 9,60 | 100 |
| 2026-09-14 | SAR 9,60 | -%3,52 | SAR 9,00 | SAR 9,60 | SAR 9,00 | 37,53K |
| 2026-09-13 | SAR 9,95 | +%0,51 | SAR 9,95 | SAR 9,95 | SAR 9,95 | 1,04K |
| 2026-09-10 | SAR 9,90 | +%5,54 | SAR 9,60 | SAR 10,00 | SAR 9,60 | 30,02K |
| 2026-09-09 | SAR 9,38 | -%3,99 | SAR 9,38 | SAR 9,38 | SAR 9,38 | 2,07K |
| 2026-09-08 | SAR 9,77 | +%3,50 | SAR 9,76 | SAR 9,77 | SAR 9,76 | 9,57K |
| 2026-09-07 | SAR 9,44 | -%0,63 | SAR 9,45 | SAR 9,45 | SAR 9,44 | 4,74K |
| 2026-09-06 | SAR 9,50 | %0,00 | SAR 9,50 | SAR 9,50 | SAR 9,50 | 892 |
| 2026-09-03 | SAR 9,50 | %0,00 | SAR 9,50 | SAR 9,50 | SAR 9,50 | 892 |
| 2026-09-02 | SAR 9,50 | +%1,06 | SAR 9,39 | SAR 9,50 | SAR 9,39 | 12,88K |
| 2026-09-01 | SAR 9,40 | +%4,44 | SAR 8,85 | SAR 9,40 | SAR 8,85 | 42,29K |
| 2026-08-31 | SAR 9,00 | +%0,78 | SAR 8,52 | SAR 9,05 | SAR 8,35 | 132,74K |
| 2026-08-30 | SAR 8,93 | +%7,72 | SAR 8,81 | SAR 8,93 | SAR 8,81 | 5,79K |
| 2026-08-27 | SAR 8,29 | %0,00 | SAR 8,28 | SAR 8,42 | SAR 8,28 | 4,72K |
| 2026-08-26 | SAR 8,29 | -%0,96 | SAR 8,28 | SAR 8,42 | SAR 8,28 | 4,72K |
| 2026-08-25 | SAR 8,37 | +%2,83 | SAR 8,39 | SAR 8,67 | SAR 8,37 | 53,98K |
| 2026-08-24 | SAR 8,14 | -%0,25 | SAR 8,20 | SAR 8,20 | SAR 8,14 | 4,90K |
| 2026-08-23 | SAR 8,16 | +%0,25 | SAR 8,14 | SAR 8,16 | SAR 8,14 | 1,71K |
| 2026-08-20 | SAR 8,14 | +%1,24 | SAR 8,14 | SAR 8,14 | SAR 8,14 | 3,03K |
| 2026-08-19 | SAR 8,04 | +%0,37 | SAR 8,04 | SAR 8,04 | SAR 8,04 | 2,35K |
| 2026-08-18 | SAR 8,01 | -%3,49 | SAR 8,27 | SAR 8,27 | SAR 7,94 | 5,96K |
| 2026-08-17 | SAR 8,30 | +%1,97 | SAR 8,15 | SAR 8,30 | SAR 8,30 | 314 |
| 2026-08-16 | SAR 8,14 | %0,00 | SAR 8,14 | SAR 8,14 | SAR 8,14 | 0 |
| 2026-08-13 | SAR 8,14 | -%2,75 | SAR 8,13 | SAR 8,15 | SAR 8,13 | 27,15K |
| 2026-08-12 | SAR 8,37 | +%0,24 | SAR 8,37 | SAR 8,37 | SAR 8,37 | 1,22K |
| 2026-08-11 | SAR 8,35 | %0,00 | SAR 8,35 | SAR 8,35 | SAR 8,35 | 298 |
| 2026-08-10 | SAR 8,35 | +%0,72 | SAR 7,82 | SAR 8,35 | SAR 7,82 | 10,94K |
| 2026-08-09 | SAR 8,29 | +%2,47 | SAR 8,29 | SAR 8,29 | SAR 8,29 | 1,67K |
| 2026-08-06 | SAR 8,09 | -%2,65 | SAR 8,09 | SAR 8,09 | SAR 8,09 | 2,16K |
| 2026-08-05 | SAR 8,31 | +%3,10 | SAR 8,20 | SAR 8,39 | SAR 8,20 | 22,36K |
| 2026-08-04 | SAR 8,06 | -%2,66 | SAR 8,28 | SAR 8,40 | SAR 8,06 | 17,12K |
| 2026-08-03 | SAR 8,28 | %0,00 | SAR 8,28 | SAR 8,28 | SAR 8,28 | 107 |
| 2026-08-02 | SAR 8,28 | %0,00 | SAR 8,28 | SAR 8,28 | SAR 8,28 | 390 |
| 2026-07-30 | SAR 8,28 | %0,00 | SAR 8,00 | SAR 8,28 | SAR 8,00 | 20,23K |
| 2026-07-29 | SAR 8,28 | +%4,28 | SAR 7,82 | SAR 8,28 | SAR 7,77 | 64,63K |
| 2026-07-28 | SAR 7,94 | -%5,81 | SAR 8,25 | SAR 8,25 | SAR 7,80 | 27,59K |
| 2026-07-27 | SAR 8,43 | -%2,32 | SAR 8,43 | SAR 8,43 | SAR 8,43 | 8,54K |
| 2026-07-26 | SAR 8,63 | +%0,70 | SAR 8,62 | SAR 8,63 | SAR 8,62 | 35,50K |
| 2026-07-23 | SAR 8,57 | +%3,25 | SAR 8,70 | SAR 8,70 | SAR 8,57 | 15,54K |
| 2026-07-22 | SAR 8,30 | -%1,89 | SAR 8,49 | SAR 8,50 | SAR 8,30 | 12,11K |
| 2026-07-21 | SAR 8,46 | +%2,05 | SAR 8,28 | SAR 9,00 | SAR 8,28 | 37,58K |
| 2026-07-20 | SAR 8,29 | +%0,36 | SAR 8,29 | SAR 8,29 | SAR 8,29 | 1,10K |
| 2026-07-19 | SAR 8,26 | +%2,86 | SAR 8,24 | SAR 8,30 | SAR 8,24 | 26,36K |
| 2026-07-16 | SAR 8,03 | -%2,31 | SAR 8,02 | SAR 8,03 | SAR 8,02 | 23,68K |
| 2026-07-15 | SAR 8,22 | +%2,75 | SAR 8,21 | SAR 8,22 | SAR 8,20 | 8,06K |
| 2026-07-14 | SAR 8,00 | %0,00 | SAR 8,00 | SAR 8,00 | SAR 7,92 | 91,37K |
| 2026-07-13 | SAR 8,00 | -%0,12 | SAR 8,01 | SAR 8,01 | SAR 8,00 | 19,05K |
| 2026-07-12 | SAR 8,01 | -%2,55 | SAR 8,05 | SAR 8,07 | SAR 8,01 | 31,69K |
| 2026-07-09 | SAR 8,22 | -%1,08 | SAR 8,42 | SAR 8,42 | SAR 8,22 | 2,41K |
| 2026-07-08 | SAR 8,31 | +%0,12 | SAR 8,30 | SAR 8,31 | SAR 8,30 | 14,62K |
| 2026-07-07 | SAR 8,30 | -%0,48 | SAR 8,30 | SAR 8,30 | SAR 8,18 | 14,93K |
| 2026-07-06 | SAR 8,34 | -%1,65 | SAR 8,29 | SAR 8,35 | SAR 8,22 | 32,68K |
| 2026-07-05 | SAR 8,48 | +%0,71 | SAR 8,48 | SAR 8,48 | SAR 8,48 | 7,43K |
| 2026-07-02 | SAR 8,42 | -%0,71 | SAR 8,48 | SAR 8,48 | SAR 8,42 | 8,27K |
| 2026-07-01 | SAR 8,48 | %0,00 | SAR 8,52 | SAR 8,52 | SAR 8,48 | 2,54K |
| 2026-06-30 | SAR 8,48 | +%1,31 | SAR 8,43 | SAR 8,50 | SAR 8,38 | 22,67K |
| 2026-06-29 | SAR 8,37 | +%9,99 | SAR 7,68 | SAR 8,37 | SAR 7,68 | 205,36K |
| 2026-06-28 | SAR 7,61 | +%5,99 | SAR 6,94 | SAR 7,76 | SAR 6,94 | 62,98K |
| 2026-06-25 | SAR 7,18 | -%0,28 | SAR 6,79 | SAR 7,18 | SAR 6,79 | 4,79K |
| 2026-06-24 | SAR 7,20 | +%9,42 | SAR 6,86 | SAR 7,20 | SAR 6,86 | 11,71K |
| 2026-06-23 | SAR 6,58 | +%1,08 | SAR 6,53 | SAR 6,87 | SAR 6,53 | 16,11K |
| 2026-06-22 | SAR 6,51 | -%3,84 | SAR 6,59 | SAR 6,59 | SAR 6,51 | 5,99K |
| 2026-06-21 | SAR 6,77 | -%1,88 | SAR 6,90 | SAR 6,90 | SAR 6,77 | 4,19K |
| 2026-06-18 | SAR 6,90 | %0,00 | SAR 6,90 | SAR 6,90 | SAR 6,90 | 8,24K |
| 2026-06-17 | SAR 6,90 | %0,00 | SAR 6,90 | SAR 6,95 | SAR 6,90 | 83,65K |
| 2026-06-16 | SAR 6,90 | -%0,43 | SAR 6,90 | SAR 6,90 | SAR 6,90 | 8,36K |
| 2026-06-15 | SAR 6,93 | +%0,43 | SAR 6,88 | SAR 6,93 | SAR 6,88 | 97,75K |
| 2026-06-14 | SAR 6,90 | +%0,29 | SAR 6,46 | SAR 6,94 | SAR 6,46 | 32,46K |
| 2026-06-11 | SAR 6,88 | +%10,97 | SAR 6,29 | SAR 6,88 | SAR 6,29 | 32,82K |
| 2026-06-10 | SAR 6,20 | +%3,33 | SAR 6,00 | SAR 6,30 | SAR 6,00 | 22,20K |
| 2026-06-09 | SAR 6,00 | +%6,01 | SAR 5,68 | SAR 6,00 | SAR 5,68 | 31,53K |
| 2026-06-08 | SAR 5,66 | +%3,85 | SAR 5,56 | SAR 5,70 | SAR 5,45 | 73,77K |
| 2026-06-07 | SAR 5,45 | +%1,87 | SAR 5,38 | SAR 5,50 | SAR 5,38 | 22,09K |
| 2026-06-04 | SAR 5,35 | -%7,76 | SAR 5,78 | SAR 5,85 | SAR 5,33 | 534,66K |
| 2026-06-03 | SAR 5,80 | +%5,07 | SAR 5,57 | SAR 5,80 | SAR 5,50 | 86,32K |
| 2026-06-02 | SAR 5,52 | +%5,14 | SAR 5,25 | SAR 5,52 | SAR 5,25 | 619,04K |
| 2026-06-01 | SAR 5,25 | %0,00 | SAR 5,25 | SAR 5,25 | SAR 5,25 | 9,37K |
| 2026-05-31 | SAR 5,25 | -%0,94 | SAR 5,20 | SAR 5,25 | SAR 5,19 | 38,01K |
| 2026-05-28 | SAR 5,30 | %0,00 | SAR 5,30 | SAR 5,30 | SAR 5,30 | 0 |
| 2026-05-27 | SAR 5,30 | %0,00 | SAR 5,30 | SAR 5,30 | SAR 5,30 | 0 |