Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
102.80
+9.30 (9.95%)
Sep 24, 2025, 3:47 PM AST

TADAWUL:1120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025102.80102.80102.80102.80102.809.95%18,735,786
Sep 22, 202592.8593.6592.6593.5092.750.54%2,062,062
Sep 21, 202594.6594.6593.0093.0092.25-1.90%1,805,403
Sep 18, 202592.6594.8092.0094.8094.042.32%6,598,066
Sep 17, 202592.0092.7091.5092.6591.910.71%2,244,659
Sep 16, 202591.0592.0590.5592.0091.261.10%3,711,527
Sep 15, 202592.5092.5090.1591.0090.27-2.10%7,246,922
Sep 14, 202592.8093.1092.7092.9592.20-0.43%1,135,714
Sep 11, 202593.3593.4592.7093.3592.60-1,803,921
Sep 10, 202593.2093.3592.5593.3592.600.16%1,938,638
Sep 9, 202592.8593.2091.9093.2092.450.38%2,893,882
Sep 8, 202593.7094.0092.7092.8592.11-0.85%2,970,100
Sep 7, 202595.0095.2093.5593.6592.90-1.27%988,525
Sep 4, 202593.7095.3593.4594.8594.091.66%3,085,475
Sep 3, 202594.3594.8093.3093.3092.55-1.43%2,710,006
Sep 2, 202593.7594.7593.5594.6593.890.96%2,333,095
Sep 1, 202594.0094.0093.3593.7593.00-0.27%2,281,587
Aug 31, 202594.5594.8093.6594.0093.25-0.21%1,071,813
Aug 28, 202595.1095.5594.2094.2093.44-1.05%2,220,543
Aug 27, 202596.2096.2095.2095.2094.44-1.04%1,644,597
Aug 26, 202596.8596.9595.5596.2095.43-0.82%5,293,022
Aug 25, 202596.1097.0096.0597.0096.220.94%1,845,233
Aug 24, 202596.5597.0596.1096.1096.100.05%1,970,012
Aug 21, 202595.8096.5095.8096.0596.05-0.05%1,788,827
Aug 20, 202595.2096.6095.0096.1096.100.89%3,213,685
Aug 19, 202595.1095.6095.1095.2595.25-0.05%1,543,867
Aug 18, 202594.8595.3094.2095.3095.300.42%1,144,707
Aug 17, 202594.0594.9094.0594.9094.900.42%1,150,901
Aug 14, 202593.2094.5092.9094.5094.501.39%2,779,292
Aug 13, 202594.0094.2092.8093.2093.20-0.85%2,346,980
Aug 12, 202594.0594.6093.5094.0094.00-0.21%1,911,876
Aug 11, 202594.8095.1594.2094.2094.20-0.63%1,744,932
Aug 10, 202595.0095.4094.6094.8094.80-0.47%938,509
Aug 7, 202595.3595.4095.1095.2595.25-0.16%979,044
Aug 6, 202595.7095.7595.2595.4095.40-0.31%1,314,894
Aug 5, 202595.2095.9595.0595.7095.700.58%2,953,299
Aug 4, 202594.6095.1593.7595.1595.150.69%2,023,229
Aug 3, 202594.5594.5593.6094.5094.50-0.26%1,020,081
Jul 31, 202594.5094.7593.6094.7594.750.26%2,125,300
Jul 30, 202593.5094.5092.9094.5094.501.07%2,526,747
Jul 29, 202594.4094.7092.8093.5093.50-0.69%2,734,016
Jul 28, 202594.8595.0594.1594.1594.15-0.79%2,403,543
Jul 27, 202595.2095.2594.6594.9094.90-0.42%1,689,961
Jul 24, 202596.0096.1094.8595.3095.30-0.73%2,195,337
Jul 23, 202594.9596.0094.6096.0096.001.05%3,329,199
Jul 22, 202596.0096.0594.9595.0095.00-1.04%2,200,610
Jul 21, 202595.1096.3095.0096.0096.001.59%3,802,598
Jul 20, 202594.3095.1594.3094.5094.500.32%998,945
Jul 17, 202594.3095.0593.3594.2094.20-0.32%2,729,023
Jul 16, 202594.9095.4094.1094.5094.50-0.42%2,290,500