Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 105.00
+0.40 (0.38%)
Feb 18, 2026, 3:19 PM AST
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 104.20 | 106.00 | 104.20 | 104.70 | - | 0.10% | 1,998,666 |
| Feb 17, 2026 | 105.70 | 105.70 | 103.50 | 104.60 | 104.60 | -1.04% | 3,125,541 |
| Feb 16, 2026 | 105.70 | 106.20 | 105.20 | 105.70 | 105.70 | - | 1,476,645 |
| Feb 15, 2026 | 106.00 | 106.20 | 105.70 | 105.70 | 105.70 | -0.47% | 959,149 |
| Feb 12, 2026 | 105.80 | 106.20 | 105.20 | 106.20 | 106.20 | 0.19% | 2,869,258 |
| Feb 11, 2026 | 105.70 | 106.30 | 105.50 | 106.00 | 106.00 | - | 3,170,228 |
| Feb 10, 2026 | 107.00 | 107.00 | 105.60 | 106.00 | 106.00 | -0.93% | 4,171,512 |
| Feb 9, 2026 | 107.30 | 107.50 | 106.20 | 107.00 | 107.00 | -0.47% | 2,536,835 |
| Feb 8, 2026 | 107.90 | 108.00 | 106.90 | 107.50 | 107.50 | 0.47% | 1,141,532 |
| Feb 5, 2026 | 107.40 | 107.70 | 106.40 | 107.00 | 107.00 | -0.19% | 2,894,001 |
| Feb 4, 2026 | 107.20 | 108.30 | 106.80 | 107.20 | 107.20 | - | 2,878,062 |
| Feb 3, 2026 | 107.90 | 108.20 | 107.10 | 107.20 | 107.20 | -0.74% | 2,331,859 |
| Feb 2, 2026 | 106.00 | 108.00 | 105.20 | 108.00 | 108.00 | 1.41% | 3,816,087 |
| Feb 1, 2026 | 107.20 | 108.20 | 104.70 | 106.50 | 106.50 | -0.65% | 3,156,578 |
| Jan 29, 2026 | 108.60 | 109.00 | 107.20 | 107.20 | 107.20 | -1.29% | 4,128,719 |
| Jan 28, 2026 | 108.80 | 109.60 | 107.80 | 108.60 | 108.60 | 0.18% | 4,023,870 |
| Jan 27, 2026 | 107.00 | 108.80 | 106.50 | 108.40 | 108.40 | 1.98% | 5,044,187 |
| Jan 26, 2026 | 107.80 | 107.80 | 106.00 | 106.30 | 106.30 | -1.39% | 2,837,456 |
| Jan 25, 2026 | 105.90 | 108.10 | 105.90 | 107.80 | 107.80 | 1.79% | 2,424,823 |
| Jan 22, 2026 | 103.00 | 105.90 | 102.70 | 105.90 | 105.90 | 3.12% | 4,879,542 |
| Jan 21, 2026 | 102.80 | 103.00 | 102.30 | 102.70 | 102.70 | -0.29% | 2,019,856 |
| Jan 20, 2026 | 102.90 | 103.40 | 102.50 | 103.00 | 103.00 | -0.29% | 2,489,917 |
| Jan 19, 2026 | 102.40 | 103.30 | 102.00 | 103.30 | 103.30 | 1.27% | 2,131,653 |
| Jan 18, 2026 | 102.10 | 103.50 | 102.00 | 102.00 | 102.00 | 0.10% | 2,143,077 |
| Jan 15, 2026 | 103.40 | 103.70 | 101.60 | 101.90 | 101.90 | -1.55% | 3,519,597 |
| Jan 14, 2026 | 103.20 | 103.80 | 102.20 | 103.50 | 103.50 | 0.98% | 7,120,506 |
| Jan 13, 2026 | 100.70 | 102.50 | 100.30 | 102.50 | 102.50 | 1.89% | 4,090,929 |
| Jan 12, 2026 | 100.70 | 101.70 | 100.60 | 100.60 | 100.60 | -0.10% | 2,763,868 |
| Jan 11, 2026 | 100.00 | 101.70 | 99.95 | 100.70 | 100.70 | 0.90% | 1,697,331 |
| Jan 8, 2026 | 99.20 | 100.20 | 98.20 | 99.80 | 99.80 | 0.55% | 2,267,752 |
| Jan 7, 2026 | 99.00 | 99.25 | 97.45 | 99.25 | 99.25 | 3.44% | 5,479,359 |
| Jan 6, 2026 | 96.60 | 97.30 | 95.90 | 95.95 | 95.95 | -0.83% | 1,831,147 |
| Jan 5, 2026 | 96.05 | 97.00 | 96.05 | 96.75 | 96.75 | 0.78% | 2,032,098 |
| Jan 4, 2026 | 97.50 | 97.50 | 95.50 | 96.00 | 96.00 | -1.74% | 2,074,012 |
| Jan 1, 2026 | 97.50 | 97.95 | 97.30 | 97.70 | 97.70 | 0.21% | 548,133 |
| Dec 31, 2025 | 96.50 | 97.95 | 96.50 | 97.50 | 97.50 | 0.93% | 2,176,264 |
| Dec 30, 2025 | 96.05 | 96.60 | 95.85 | 96.60 | 96.60 | -0.31% | 2,181,524 |
| Dec 29, 2025 | 96.10 | 96.90 | 95.65 | 96.90 | 96.90 | 0.94% | 2,340,732 |
| Dec 28, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.08% | 1,080,429 |
| Dec 25, 2025 | 97.00 | 97.15 | 96.70 | 97.05 | 97.05 | -0.05% | 433,448 |
| Dec 24, 2025 | 97.95 | 98.00 | 96.65 | 97.10 | 97.10 | -0.87% | 2,026,454 |
| Dec 23, 2025 | 97.30 | 98.05 | 97.10 | 97.95 | 97.95 | 0.36% | 2,864,906 |
| Dec 22, 2025 | 96.10 | 97.60 | 95.90 | 97.60 | 97.60 | 1.61% | 1,586,236 |
| Dec 21, 2025 | 96.05 | 97.00 | 96.00 | 96.05 | 96.05 | 0.21% | 1,070,919 |
| Dec 18, 2025 | 95.75 | 96.70 | 95.50 | 95.85 | 95.85 | 0.37% | 6,413,493 |
| Dec 17, 2025 | 95.20 | 95.50 | 94.25 | 95.50 | 95.50 | -0.10% | 4,163,198 |
| Dec 16, 2025 | 97.75 | 98.10 | 95.30 | 95.60 | 95.60 | -2.05% | 3,166,832 |
| Dec 15, 2025 | 97.20 | 97.60 | 96.10 | 97.60 | 97.60 | -0.05% | 2,456,963 |
| Dec 14, 2025 | 97.95 | 98.40 | 97.20 | 97.65 | 97.65 | -1.31% | 2,055,737 |
| Dec 11, 2025 | 98.40 | 98.95 | 97.85 | 98.95 | 98.95 | 1.23% | 2,065,565 |