Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 107.50
+0.90 (0.84%)
Oct 15, 2025, 3:19 PM AST
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 106.70 | 107.70 | 106.40 | 107.50 | 107.50 | 0.84% | 4,347,051 |
| Oct 14, 2025 | 106.70 | 107.10 | 106.50 | 106.60 | 106.60 | -0.37% | 2,518,317 |
| Oct 13, 2025 | 107.00 | 107.10 | 106.30 | 107.00 | 107.00 | 0.94% | 3,147,733 |
| Oct 12, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | -1.40% | 3,490,528 |
| Oct 9, 2025 | 106.70 | 108.00 | 106.60 | 107.50 | 107.50 | 0.75% | 3,229,341 |
| Oct 8, 2025 | 106.70 | 107.20 | 106.40 | 106.70 | 106.70 | - | 3,000,699 |
| Oct 7, 2025 | 106.90 | 107.10 | 105.90 | 106.70 | 106.70 | 0.09% | 3,178,955 |
| Oct 6, 2025 | 105.80 | 107.90 | 105.70 | 106.60 | 106.60 | 0.76% | 3,406,293 |
| Oct 5, 2025 | 105.50 | 106.20 | 105.20 | 105.80 | 105.80 | 0.47% | 1,662,029 |
| Oct 2, 2025 | 106.00 | 106.50 | 104.70 | 105.30 | 105.30 | -1.13% | 5,802,411 |
| Oct 1, 2025 | 107.20 | 107.50 | 106.00 | 106.50 | 106.50 | -0.65% | 8,952,326 |
| Sep 30, 2025 | 105.00 | 108.00 | 104.30 | 107.20 | 107.20 | 1.80% | 8,952,326 |
| Sep 29, 2025 | 101.40 | 105.60 | 100.90 | 105.30 | 105.30 | 3.74% | 8,677,155 |
| Sep 28, 2025 | 104.00 | 104.70 | 101.40 | 101.50 | 101.50 | -3.15% | 4,479,065 |
| Sep 25, 2025 | 113.00 | 113.00 | 101.50 | 104.80 | 104.80 | 1.95% | 33,024,635 |
| Sep 24, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 9.95% | 18,785,786 |
| Sep 22, 2025 | 92.85 | 93.65 | 92.65 | 93.50 | 92.75 | 0.54% | 2,062,062 |
| Sep 21, 2025 | 94.65 | 94.65 | 93.00 | 93.00 | 92.25 | -1.90% | 1,805,403 |
| Sep 18, 2025 | 92.65 | 94.80 | 92.00 | 94.80 | 94.04 | 2.32% | 6,598,066 |
| Sep 17, 2025 | 92.00 | 92.70 | 91.50 | 92.65 | 91.91 | 0.71% | 2,244,659 |
| Sep 16, 2025 | 91.05 | 92.05 | 90.55 | 92.00 | 91.26 | 1.10% | 3,711,527 |
| Sep 15, 2025 | 92.50 | 92.50 | 90.15 | 91.00 | 90.27 | -2.10% | 7,246,922 |
| Sep 14, 2025 | 92.80 | 93.10 | 92.70 | 92.95 | 92.20 | -0.43% | 1,135,714 |
| Sep 11, 2025 | 93.35 | 93.45 | 92.70 | 93.35 | 92.60 | - | 1,803,921 |
| Sep 10, 2025 | 93.20 | 93.35 | 92.55 | 93.35 | 92.60 | 0.16% | 1,938,638 |
| Sep 9, 2025 | 92.85 | 93.20 | 91.90 | 93.20 | 92.45 | 0.38% | 2,893,882 |
| Sep 8, 2025 | 93.70 | 94.00 | 92.70 | 92.85 | 92.11 | -0.85% | 2,970,100 |
| Sep 7, 2025 | 95.00 | 95.20 | 93.55 | 93.65 | 92.90 | -1.27% | 988,525 |
| Sep 4, 2025 | 93.70 | 95.35 | 93.45 | 94.85 | 94.09 | 1.66% | 3,085,475 |
| Sep 3, 2025 | 94.35 | 94.80 | 93.30 | 93.30 | 92.55 | -1.43% | 2,710,006 |
| Sep 2, 2025 | 93.75 | 94.75 | 93.55 | 94.65 | 93.89 | 0.96% | 2,333,095 |
| Sep 1, 2025 | 94.00 | 94.00 | 93.35 | 93.75 | 93.00 | -0.27% | 2,281,587 |
| Aug 31, 2025 | 94.55 | 94.80 | 93.65 | 94.00 | 93.25 | -0.21% | 1,071,813 |
| Aug 28, 2025 | 95.10 | 95.55 | 94.20 | 94.20 | 93.44 | -1.05% | 2,220,543 |
| Aug 27, 2025 | 96.20 | 96.20 | 95.20 | 95.20 | 94.44 | -1.04% | 1,644,597 |
| Aug 26, 2025 | 96.85 | 96.95 | 95.55 | 96.20 | 95.43 | -0.82% | 5,293,022 |
| Aug 25, 2025 | 96.10 | 97.00 | 96.05 | 97.00 | 96.22 | 0.94% | 1,845,233 |
| Aug 24, 2025 | 96.55 | 97.05 | 96.10 | 96.10 | 95.33 | 0.05% | 1,970,012 |
| Aug 21, 2025 | 95.80 | 96.50 | 95.80 | 96.05 | 95.28 | -0.05% | 1,788,827 |
| Aug 20, 2025 | 95.20 | 96.60 | 95.00 | 96.10 | 95.33 | 0.89% | 3,213,685 |
| Aug 19, 2025 | 95.10 | 95.60 | 95.10 | 95.25 | 94.49 | -0.05% | 1,543,867 |
| Aug 18, 2025 | 94.85 | 95.30 | 94.20 | 95.30 | 94.54 | 0.42% | 1,144,707 |
| Aug 17, 2025 | 94.05 | 94.90 | 94.05 | 94.90 | 94.14 | 0.42% | 1,150,901 |
| Aug 14, 2025 | 93.20 | 94.50 | 92.90 | 94.50 | 93.74 | 1.39% | 2,779,292 |
| Aug 13, 2025 | 94.00 | 94.20 | 92.80 | 93.20 | 92.45 | -0.85% | 2,346,980 |
| Aug 12, 2025 | 94.05 | 94.60 | 93.50 | 94.00 | 93.25 | -0.21% | 1,911,876 |
| Aug 11, 2025 | 94.80 | 95.15 | 94.20 | 94.20 | 93.44 | -0.63% | 1,744,932 |
| Aug 10, 2025 | 95.00 | 95.40 | 94.60 | 94.80 | 94.04 | -0.47% | 938,509 |
| Aug 7, 2025 | 95.35 | 95.40 | 95.10 | 95.25 | 94.49 | -0.16% | 979,044 |
| Aug 6, 2025 | 95.70 | 95.75 | 95.25 | 95.40 | 94.63 | -0.31% | 1,314,894 |