Trading Data
Home » Trading Data
COMPANY IDTICKEREN NAME AR NAMEDAILY DATEOPENHIGHLOWCLOSECHANGE POINTSVOLUMEAMOUNTCONTRACTSCHANGE_PERCENT
1902010SABICسابك2020-03-2968.468.967.968.6-0.4905989620462841535-0.58
1914180Fitaihiفتيحي2020-03-298.858.98.858.87-0.0481054718896172-0.45
1934061Anaam Holdingأنعام القابضة2020-03-29126129.8126128.40.42145727593022510.31
1942140Al Ahsa for Dev.Coالاحساء للتنميه2020-03-299.279.339.189.29-0.092904112691729241-0.96
1954130Al Bahaالباحة2020-03-2912.5612.9412.5612.780.2211495414612411841.75
1966070Jouff Agricultureالجوف الزراعيه2020-03-2918.8418.918.7818.78-0.1441091773706117-0.74
1971120Al Rajhiالراجحي2020-03-295454.753.654.50.5301774316353222731470.93
1982170Alujainاللجين2020-03-2922.5423.522.0823.440.939937591771744293.99
1991080Arab Nationalالعربي الوطني2020-03-2917.4817.541717.50.0220979836462482540.11
2003010Arab Cementالاسمنت العربية2020-03-2923.624.8823.624.660.66541864131628155532.75
2012210NAMAنماء2020-03-2917.617.617.217.5-0.2263146511001772836-1.24
2022200Pipesأنابيب2020-03-291010.21010.160.0421441521757322150.40
2044150Arriyadh Constructionالتعمير2020-03-2913.0413.141313.080.0225012132671022120.15
2054080Assirعسير2020-03-298.038.147.978.1-0.041242001002454208-0.49
2066060Ash-Sharqiyah Developmentالشرقية للتنمية2020-03-2950.451.55051.20.3359023183136739650.59
2071020BJAZالجزيرة2020-03-291111.1610.9811.1-0.021976263219092371065-0.18
2081050Saudi Fransiالسعودي الفرنسي2020-03-2924.825.324.6425.15-0.11515353772241156-0.40
2103080Eastern Cementاسمنت الشرقية2020-03-2924.8226.9524.726.651.55453639117863897216.18
2112180FIPCOفيبكو2020-03-292929.128.829-0.21370643968206172-0.68
2122100WAFRAHوفرة2020-03-2912.4612.8812.312.460.1947164119393059220.81
2136090Jazan Energy and Developmentشركة جازان للطاقة والتنمية2020-03-299.179.29.169.160.07705006463761060.77
2164190Jarirجرير2020-03-29121.8126120.6124.42.8117390145845148412.30
2174100Makkahمكة للانشاء2020-03-295657.65657.50.76765386952571.23
2186010NADECنادك2020-03-2921.1621.3421.1621.320.129790420785452880.57
2202080GASCOالغاز والتصنيع2020-03-2929.729.7529.6529.7503778211214231660.00
2212090Gypsumالجبس2020-03-2911.712.1211.512.060.4461661173620386963.79
2222060Industrializationالتصنيع2020-03-298.969.058.99.040.0280130972076585880.22
2232220Maadaniyahمعدنية2020-03-2911.5411.9811.5411.80.068688010210201340.51
2246020Al Gassim Investment Holdingالقصيم القابضة للإستثمار2020-03-298.78.858.78.8-0.13359852957895395-1.12
2261010RIBLالرياض2020-03-2914.814.9214.6814.860.0645381967134423470.41
2281090sambaسامبا2020-03-2919.5220.3619.5220.10.130694860957952590.50
2292120Saudi Advancedالمتطورة2020-03-2910.4810.7810.4610.70.0211690212472191700.19
2302020SAFCOسافكو2020-03-2962.7636262.30.314670391833792510.48
2312030SARCOالمصافي2020-03-2929.1529.628.7529.50.2524841072724774140.85
2322160Amiantitاميانتيت2020-03-299.159.49.159.40.0214008013016411880.21
2334050SASCOخدمات السيارات2020-03-2925.526.225.325.750.15610974157698005970.59
2342110Cablesالكابلات2020-03-299.910.089.910.080.0426917826895223360.40
2353030Saudi Cementاسمنت السعوديه2020-03-2944.7546.644.2545.90.9334488153529316342.00
2362040Ceramicالخزف2020-03-2921.5222.7621.5222.20.42868157194581179981.93
2372230Saudi Chimicalالكيميائيه السعوديه2020-03-2920.0220.319.9820.20.0220836341855192570.10
2425110Saudi Electrcكهرباء السعودية2020-03-2915.0815.31515.260.1418945928763753210.93
2436050Saudi Fisheriesالأسماك2020-03-2932.533.8532.533.50.716269054244743422.13
2454010Durدور2020-03-2922.5223.3222.5223.1-0.283373777661677-1.20
2462130Saudi Industrialصدق2020-03-296.686.726.66.7-0.02101481679300156-0.30
2474140Saudi Exportالصادرات2020-03-2939.2539.63939.35-0.05629682481309214-0.13
2482250SIIGالمجموعة السعودية2020-03-2915.1415.2814.715.220.0424480836975492440.26
2492190SISCOسيسكو2020-03-2916.2617.116.2417.080.358878299829126871.79
2504110BATICباتك2020-03-2920.120.442020.220.236004672778133721.00
2512070Pharmaceuticalالدوائية2020-03-2926.526.626.226.45-0.25874402308216246-0.94
2524040SAPTCOالنقل الجماعي2020-03-2911.0611.61111.60.421065368119604087083.76
2534020Real Estateالعقارية2020-03-2912.0612.31212.080.0452721636623670.33
2547010STCاس تي سي2020-03-2982.883.982.783.50.7134121111725525310.85
2552050SAVOLA Groupمجموعة صافولا2020-03-2933.635.353335.351.6521098372723944104.90
2563050Southern Cementاسمنت الجنوبيه2020-03-294951.34951.11.413938770509923722.82
2586040Tabuk Agricultureتبوك الزراعيه2020-03-2912.512.6612.212.52-0.283071683839512409-2.19
2593090Tabuk Cementاسمنت تبوك2020-03-299.5510.069.469.950.3721876112157705411813.86
2604090Taiba Investmentsطيبة للاستثمار2020-03-2924.9624.9624.8224.84-0.0428378705588129-0.16
2622150Glassزجاج2020-03-2913.413.7613.413.440.1505026853491020.75
2634030Bahriالبحري2020-03-2933.13533.134.851.7513533884644244411825.29
2643040Qassim Cementاسمنت القصيم2020-03-294951.448.850.91.659143646083704113.35
2651060SABBساب2020-03-29202019.6419.9-0.023044456048879218-0.10
2661030SIBCاستثمار2020-03-291212.021212-0.021262015149719-0.17
2674070Tihamahتهامه للاعلان2020-03-2924.124.1223.6623.96-0.04875672103433276-0.17
2684170Shamsشمس2020-03-2917.2217.6417.2217.46-0.2745421302549170-1.13
2693020Yamamah Cementاسمنت اليمامة2020-03-2917.1418.0216.817.860.64978947172781087753.72
2703060Yanbu Cementاسمنت ينبع2020-03-292425.123.7224.740.72790088193464349073.00
2712240Zamil Industrialالزامل للصناعة2020-03-2913.261413.2613.880.9459030781505527377.26
4207020Etihad Etisalatاتحاد اتصالات2020-03-2920.520.920.320.760.061162771239359009710.29
4308010NCCIالتعاونية2020-03-2957.858.35757.90.28933551688801800.35
7241140ALBILADالبلاد2020-03-291919.218.8619.14-0.0672467813798598749-0.31
7322270SADAFCOسدافكو2020-03-29126128126127.80.81490518963901150.63
7572280Almaraiالمراعي2020-03-294444.843.944.50.710276645439053731.60
9082290YANSABينساب2020-03-2940.9541.440.841.30.3519106778386504150.85
9454200Aldreesالدريس2020-03-295354.752.754.60.9268730145404338031.68
11954210SRMGالأبحاث و التسويق2020-03-2954.455.753550.68923948630793291.10
12262300SPMصناعة الورق2020-03-2919.6619.819.6619.68-0.0237782744857108-0.10
13134220Emaarإعمار2020-03-296.646.736.566.66-0.069412066276906584-0.89
13244230Red Seaالبحر الأحمر2020-03-299.89.849.759.840.0712427712181301340.72
13282310Sipchemسبكيم العالمية2020-03-2911.6611.911.5211.820.166689678099015630.85
13602320BABTAINالبابطين2020-03-2919.219.3819.219.280.088481716320221340.42
13744240AlHokairالحكير2020-03-2915.7416.1815.7416.10.0843206969217333970.50
13882330appcالمتقدمة2020-03-2943.443.84343.35-0.051189755168052368-0.12
13952340AlAbdullatifالعبداللطيف2020-03-298.348.468.348.390.0514865712493001450.60
14218020Malath Insuranceملاذ للتأمين2020-03-298.588.78.538.63025916022362343090.00
14248030MEDGULFميدغلف للتأمين2020-03-2914.4814.814.314.660.0425015036692842320.27
15772360SVCPالفخارية2020-03-2935.635.93535.6-0.31732566155991486-0.84
15918080SABB Takafulساب تكافل2020-03-2913.7613.813.513.66-0.142307813154899377-1.01
15938050SALAMAسلامة2020-03-2910.4211.210.4210.840.4427830630356653774.23
15952350Saudi Kayanكيان السـعودية2020-03-297.117.197.17.15-0.04192459713742737919-0.56
15988070Arabian Shieldالدرع العربي2020-03-2912.1812.6412.1812.4-0.121316861638951155-0.96
16174270SPPCطباعة وتغليف2020-03-299.72109.729.99011761511671511330.00
16188060Walaa Insuranceولاء للتأمين2020-03-2912.5412.712.212.48-0.023442234312876392-0.16
16238040Allianz SFأليانز إس إف2020-03-2921.9622.621.822.1-0.21701593790885391-0.90
16294280Kingdom Holdingشركة المملكة القابضة2020-03-295.996.085.996.070.0719278111671771541.17
16488130ATCالأهلي للتكافل2020-03-2919.8820.2219.8819.88-0.261262312528836257-1.29
16538150ACIGأسيج2020-03-2919.219.461919.460517559902841460.00
16614260Budget-Saudiبدجت السعودية2020-03-292626.525.826.2013201234632242820.00
16628100SAICOسايكو2020-03-298.88.868.678.8-0.11457191281705123-1.12
16698120Gulf Unionإتحاد الخليج2020-03-299.399.519.399.44-0.086323059723393-0.84
16768140Al-Ahliaالأهلية2020-03-297.97.997.827.9-0.12656582100331215-1.25
17174250Jabal Omarجبل عمر2020-03-2922.1623.222.123.120.961033625236432228774.33
17264290Alkhaleej Trngالخليج للتدريب2020-03-2912.8212.9812.612.86-0.141640612107021235-1.08
17272370MESCمسك2020-03-297.127.197.037.170.0315879611315461740.42
17394300Dar Al Arkanدار الأركان2020-03-298.118.188.098.15-0.02148430012074225826-0.24
17612380Petro Rabighبترو رابغ2020-03-2910.3210.4810.310.42-0.1106810611093100737-0.95
17648160Arabia Insuranceالتأمين العربية2020-03-2910.411.0610.310.90.471610077307767573.81
18028170ALETIHADالاتحاد2020-03-2911.812.0611.811.9-0.162320382768882182-1.33
18038180Al Sagr Insالصقر للتأمين2020-03-297.98.047.98.020.0215701112536552020.25
18187030ZAIN KSAزين السعودية2020-03-298.989.098.99.06058943753296004690.00
1843TASISaudi Market General Indexالمؤشر العام للسوق السعودي2020-03-296326.926374.596260.456360.8633.94916363481727847789904090.54
18618210Bupa Arabiaبوبا العربية2020-03-298888.687.388.10.611276299449501730.69
18688200Saudi Reإعادة2020-03-297.617.787.67.71-0.0810119377811444493-1.03
18721150Al Inma Bankمصرف الإنماء2020-03-2919.6820.119.68200687945613731044134260.00
19091210BCIبى سى اي2020-03-291919.218.9419.18-0.042252443048750-0.21
19198190U C Aالمتحدة للتأمين2020-03-297.98.117.868.090.0995806776560296401.13
19614001A.Othaim Marketأسواق ع العثيم2020-03-2986.887.286.38703101026964571780.00
19626001H Bحلواني إخوان2020-03-2928.7528.7528.7528.75-0.15830623798776-0.52
19721211MAADENمعادن2020-03-2930.530.929.8530.550.0515826248143813000.16
19771212Astra Industأسترا الصناعية2020-03-2914.1814.6614.1814.50.1213959620159171840.83
19872001CHEMANOLكيمانول2020-03-296.066.096.046.06074834745409373930.00
20648230Al Rajhi Takafulتكافل الراجحي2020-03-2945.74745.546.2-0.2689043190936267-0.43
20668250AXA - Cooperativeاكسا - التعاونية2020-03-2924.62524.524.8-0.35888472208575279-1.39
20678240CHUBBتشب2020-03-2921.2421.2620.1820.26-0.481028589213458731322-2.31
20681320SSPالأنابيب سعودية2020-03-2913.8614.1813.713.980.1617865225001462101.16
20692002Petrochemبتروكيم2020-03-2918.218.21818.02-0.22523445563259-1.10
20764002Mouwasatالمواساة2020-03-297676.375.675.8-1216651646074104-1.30
20928280Al Alamiyaالعالمية2020-03-2914.3415.214.3414.84-0.066681799948784793-0.40
21016002Herfy Foodsهرفي للأغذية2020-03-2941.241.641.241.60.35152196288631130.85
21028260Gulf Generalالشركة الخليجية2020-03-299.159.259.159.2-0.091316331211770123-0.97
21038270Burujبروج للتأمين2020-03-2915.115.114.7614.82-0.281350312016022190-1.85
21051213Al Sorayai Groupمجموعة السريع2020-03-2910.1210.3410.110.16047417348547435140.00
21109400FALCOM 30فالكم 302020-03-2926.426.426.426.409652544550.00
22251214Shakerشاكر2020-03-297.988.17.957.98-0.022462301969729219-0.25
22398300Wataniyaالوطنية2020-03-2921.2422.6821.1421.260.0211639582542346622080.09
22408290Solidarityسوليدرتي تكافل2020-03-2910.1610.210.0610.1-0.142810762848527237-1.37
22418310Amana Insuranceأمانة للتأمين2020-03-2910.610.6610.3610.38-0.366222616543077633-3.35
22664310KECمدينة المعرفة2020-03-297.97.957.857.89-0.01107080844432105-0.13
22673091Jouf Cementإسمنت الجوف2020-03-297.577.937.537.810.1822654641765746614242.36
23201301ASLAKأسلاك2020-03-2914.915.1414.914.940.3428206542251354302.33
23443001HCCأسمنت حائل2020-03-299.089.5599.370.2550958474742605124342.74
23534003Extraإكسترا2020-03-2953.355.55354.60.88864048247203381.49
23631201Takweenتكوين2020-03-296.156.226.136.160.0616919210450331640.98
23678311Enayaعناية2020-03-298.358.528.268.4-0.034725963985103514-0.36
23873002Najran Cementأسمنت نجران2020-03-298.759.168.759.060.161655230149519878961.80
24221810SEERAسيرا2020-03-2912.913.3212.813.18-0.061826304239778801196-0.45
24268312Alinma Tokio Mالإنماء طوكيو م2020-03-2910.0210.149.9110.06-0.083989924014062454-0.79
24306004Cateringالتموين2020-03-2970.972.570.4721.28807362808912811.69
24353003City Cementاسمنت المدينة2020-03-2911.712.6211.6412.340.4847964995863493624594.05
24374004Dallah Healthدله الصحية2020-03-2945.545.544.644.7-0.7795483564151192-1.54
24403004Northern Cementاسمنت الشمالية2020-03-298.698.588.880.191700627150960798942.19
24454005Careرعاية2020-03-2933.834.6533.734.40.4335400115035317511.18
24608012jazira Takafulجزيرة تكافل2020-03-2914.514.814.514.54-0.142461073592634314-0.95
24711302Bawanبوان2020-03-2910.911.1210.8411.040.1434380237780232851.28
24814006Farm Superstoreأسواق المزرعة2020-03-2914.715.2814.715.10.367695611570411672.44
92763005UACCاسمنت ام القرى2020-03-291617.6615.817.41.3441986967092886637128.34
93391820Al Hokair Groupمجموعة الحكير2020-03-299.510.29.59.97-0.236156856096674606-2.25
94044007AlHammadiالحمادي2020-03-2917.818.317.818.30.111465820801722050.55
97791180NCBالاهلي2020-03-2933.33433.333.8-0.3566442922393974644-1.02
98481303EICصناعات كهربائية2020-03-2911.912.2211.912.220.111848614320091520.83
101341202MEPCOمبكو2020-03-2911.0211.3611.0211.30.04575056448021200.36
101584008SACOساكو2020-03-2936.5373636.45-0.11622315934905462-0.27
102934031SGSالخدمات الأرضية2020-03-2922.122.32222.18-0.223431227595727536-0.98
108224320ALANDALUSالأندلس2020-03-291414.41414.40.16499287118471521.12
113364009Saudi German Hosptlالمستشفى السعودي الألماني2020-03-292424.2423.924.04-0.261841514423025338-1.07
114701304ALYAMAMAH STEELاليمامة للحديد2020-03-2914.715.414.715.20.2222234333427112981.47
115824011LAZURDEلازوردي2020-03-2910.3610.4610.310.38-0.061144901186577146-0.57
119774330RIYAD REITالرياض ريت2020-03-297.527.587.527.58-0.0676096576290147-0.79
12139TBNIBanks Indexمؤشر البنوك2020-03-295784.125810.085709.125796.3512.2314701734385372580102840.21
12140TCGICapital Goods Indexمؤشر السلع الرأسمالية2020-03-292971.813004.32936.162989.117.2926495474476782733920.58
12141TCPICommercial and Professional Svc Indexمؤشر الخدمات التجارية والمهنية2020-03-293252.323296.093221.163279.7527.434062581867814710640.84
12142TDAIConsumer Durables and Apparel Indexمؤشر السلع طويلة الاجل2020-03-292912.452952.32908.282908.28-4.171032444137609141256-0.14
12143TCSIConsumer Svc Indexمؤشر الخدمات الاستهلاكية2020-03-292860.282860.352791.022843.77-16.513414116581354173660-0.58
12144TDFIDiversified Financials Indexمؤشر الاستثمار والتمويل 2020-03-292652.162680.032629.622669.0516.8954883748780917160.64
12145TENIEnergy Indexمؤشر الطاقة2020-03-294538.134560.044460.634545.737.6712748720350740262430.17
12146TFBIFood and Beverages Indexمؤشر إنتاج الأغذية 2020-03-293996.54103.083965.064103.03106.5326584855992415945182.67
12147TFSIFood and Staples Retailing Indexمؤشر تجزئة الأغذية 2020-03-296963.236984.076910.846968.945.7112942366127995960.08
12148THEIHealth Care Equipment and Svc Indexمؤشر الرعاية الصحية 2020-03-293188.233176.83152.263173.41-14.821065793338754052410-0.46
12149TISIInsurance Indexمؤشر التأمين 2020-03-293655.343680.693622.883656.991.6510900481158000626130280.05
12150TMTIMaterials Indexمؤشر المواد الاساسية2020-03-2937143750.243671.443735.3621.3635022911529300436285470.58
12151TMDIMedia Indexمؤشر الإعلام 2020-03-296570.866722.526408.476640.0269.1617680669665126051.05
12152TPBIPharma, Biotech and Life Science Indexمؤشر الادوية 2020-03-293522.433509.243456.473489.45-32.98874402308216246-0.94
12153TRMIReal Estate Mgmt and Dev Indexمؤشر إدارة وتطوير العقارات2020-03-292430.222478.582415.812471.7741.5542171305255548533541.71
12154TRTIREITs Indexمؤشر الصناديق العقارية المتداولة2020-03-293598.473608.683583.173587.72-10.7597039577544421986-0.30
12155TRLIRetailing Indexمؤشر تجزئة السلع الكمالية 2020-03-295605.455770.565552.515702.1396.6818711845439420232471.72
12156TTSITelecommunication Svc Indexمؤشر الاتصالات 2020-03-295274.255338.635245.655311.3537.118863294043805219710.70
12157TTNITransportation Indexمؤشر النقل2020-03-293047.633075.492995.783071.4323.824893304028008425850.78
12158TUTIUtilities Indexمؤشر المرافق العامة2020-03-293372.363407.53347.93400.1727.8122724139977984870.82
122334331ALJAZIRA REITالجزيرة ريت2020-03-299.98109.969.98-0.081275121273063168-0.80
12261NOMUNomu – Parallel Market Indexمؤشر السوق الموازية نمو2020-03-295197.435267.385147.915215.918.470000.36
122624191ABO MOATIابو معطي2020-03-291212.2611.9412.20.1213212215953751600.99
122639501DWFالتطويرية الغذائية2020-03-2948.2504849.6-0.41626780667840-0.80
122649502ALOMRANالعمران2020-03-294142.74142.50.55207621858431291.19
122654051BAAZEEMباعظيم2020-03-2933.83533.534.50.38152827934282330.88
122669504ALSAMAANIالصمعاني2020-03-298484.983.483.5-0.6289324287123-0.71
122679505ARAB SEAبحر العرب2020-03-292223.92222.70.2817501398040681.25
122686012RAYDANريدان2020-03-2911.912.0211.511.8-0.161960252328643195-1.34
123054332Jadwa REITجدوى ريت2020-03-296.366.366.316.33-0.0685057538358155-0.94
123214333TALEEM REITتعليم ريت2020-03-2911111111011206123278200.00
123234012ALASEELالأصيل2020-03-2944.9545.944.744.7-0.051125895072099123-0.11
123263008ALKATHIRIالكثيري2020-03-2977.980.677.379.5012154296682576740.00
123304334AL MAATHER REITالمعذر ريت2020-03-297.117.157.057.14-0.011441321025655190-0.14
123323007Zahrat Al Waha for Tradingشركة زهرة الواحة للتجارة2020-03-2941.1542.641.1542.10.24267717935251640.48
123334335MUSHARAKA REITمشاركة ريت2020-03-297.817.827.87.81-0.01107169836507143-0.13
123444337MASHAAR REITمشاعر ريت2020-03-296.756.756.76.7-0.012379616001081-0.15
123524342JADWA REIT SAUDIجدوى ريت السعودية2020-03-2910109.679.67-0.0369534684441119-0.31
123544340Al RAJHI REITالراجحي ريت2020-03-298.38.38.38.3-0.0525743214115153-0.60
123574339DERAYAH REITدراية ريت2020-03-299.69.69.489.480.04591615655501140.42
123944347BONYAN REITبنيان ريت2020-03-298.58.58.58.50.06314026682240.71
123954345Swicorp Wabel REIT Fundصندوق سويكورب وابل ريت2020-03-297.137.137.137.130.03533137962200.42
123971830FITNESS TIMEوقت اللياقة2020-03-295050.949.850.30314833158109146560.00
124044346MEFIC REITميفك ريت2020-03-296.376.416.376.38-0.01153113978580210-0.16
124054291NCLEالوطنية للتعليم2020-03-2927.252827.0527.7-0.051011552797237234-0.18
124124348Alkhabeer REITالخبير ريت2020-03-299.519.739.519.72-0.1745230435895166-1.72
12413NOMUCNomuCنمو حد أعلى2020-03-295511.025581.55464.135521.2310.218873736334322600.19
12415TSSISoftware and Svcالتطبيقات وخدمات التقنية2020-03-294922.224933.334844.454911.11-11.11529772339196214-0.23
124167200MISام آي اس2020-03-2944.2544.443.644.2-0.1529772339196214-0.23
124174321ALMRAKEZالمراكز2020-03-292020.322020-0.121387292790461211-0.60
124181831MAHARAHمهارة2020-03-2955.656.455.555.9-0.420057011230105650-0.71
124194292Ataa Educational Co.شركة عطاء التعليمية2020-03-2931.2532.331.2531.7-0.25725552309020178-0.78
124342222SAUDI ARAMCOأرامكو السعودية2020-03-2929.829.929.329.8-0.141888531241589493107-0.33
124629403ALBILAD SUKUKصكوك البلاد2020-03-2910.4210.4210.4210.420.14502052246381.36
125154013SULAIMAN ALHABIBسليمان الحبيب2020-03-2952.953.352.853.2012200864729335630.00