Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 94.75
+0.25 (0.26%)
Jul 31, 2025, 3:19 PM AST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 94.50 | 94.75 | 93.60 | 94.75 | 94.75 | 0.26% | 2,125,300 |
| Jul 30, 2025 | 93.50 | 94.50 | 92.90 | 94.50 | 94.50 | 1.07% | 2,526,747 |
| Jul 29, 2025 | 94.40 | 94.70 | 92.80 | 93.50 | 93.50 | -0.69% | 2,734,016 |
| Jul 28, 2025 | 94.85 | 95.05 | 94.15 | 94.15 | 94.15 | -0.79% | 2,403,543 |
| Jul 27, 2025 | 95.20 | 95.25 | 94.65 | 94.90 | 94.90 | -0.42% | 1,689,961 |
| Jul 24, 2025 | 96.00 | 96.10 | 94.85 | 95.30 | 95.30 | -0.73% | 2,195,337 |
| Jul 23, 2025 | 94.95 | 96.00 | 94.60 | 96.00 | 96.00 | 1.05% | 3,329,199 |
| Jul 22, 2025 | 96.00 | 96.05 | 94.95 | 95.00 | 95.00 | -1.04% | 2,200,610 |
| Jul 21, 2025 | 95.10 | 96.30 | 95.00 | 96.00 | 96.00 | 1.59% | 3,802,598 |
| Jul 20, 2025 | 94.30 | 95.15 | 94.30 | 94.50 | 94.50 | 0.32% | 998,945 |
| Jul 17, 2025 | 94.30 | 95.05 | 93.35 | 94.20 | 94.20 | -0.32% | 2,729,023 |
| Jul 16, 2025 | 94.90 | 95.40 | 94.10 | 94.50 | 94.50 | -0.42% | 2,290,500 |
| Jul 15, 2025 | 95.90 | 96.10 | 94.50 | 94.90 | 94.90 | -1.25% | 2,962,636 |
| Jul 14, 2025 | 95.95 | 96.15 | 95.30 | 96.10 | 96.10 | 0.16% | 2,092,589 |
| Jul 13, 2025 | 95.80 | 96.30 | 95.50 | 95.95 | 95.95 | 0.16% | 1,408,858 |
| Jul 10, 2025 | 95.80 | 96.45 | 95.45 | 95.80 | 95.80 | -0.47% | 2,242,639 |
| Jul 9, 2025 | 95.95 | 96.25 | 95.70 | 96.25 | 96.25 | 0.26% | 1,534,115 |
| Jul 8, 2025 | 96.00 | 96.50 | 95.65 | 96.00 | 96.00 | -0.21% | 2,483,148 |
| Jul 7, 2025 | 96.20 | 96.95 | 95.60 | 96.20 | 96.20 | - | 3,416,383 |
| Jul 6, 2025 | 95.70 | 96.20 | 95.05 | 96.20 | 96.20 | 0.21% | 1,704,482 |
| Jul 3, 2025 | 95.00 | 96.00 | 94.80 | 96.00 | 96.00 | 1.43% | 4,210,903 |
| Jul 2, 2025 | 95.00 | 95.50 | 94.45 | 94.65 | 94.65 | -0.16% | 2,309,588 |
| Jul 1, 2025 | 94.95 | 95.40 | 94.30 | 94.80 | 94.80 | 0.21% | 2,693,856 |
| Jun 30, 2025 | 97.00 | 97.15 | 94.60 | 94.60 | 94.60 | -2.47% | 5,729,807 |
| Jun 29, 2025 | 94.95 | 97.10 | 94.80 | 97.00 | 97.00 | 2.43% | 3,344,100 |
| Jun 26, 2025 | 93.70 | 94.70 | 93.10 | 94.70 | 94.70 | 0.85% | 2,690,202 |
| Jun 25, 2025 | 94.40 | 94.50 | 92.80 | 93.90 | 93.90 | -0.21% | 3,211,188 |
| Jun 24, 2025 | 93.80 | 94.50 | 92.90 | 94.10 | 94.10 | 2.84% | 5,545,604 |
| Jun 23, 2025 | 90.10 | 91.50 | 89.90 | 91.50 | 91.50 | 1.55% | 2,056,175 |
| Jun 22, 2025 | 91.20 | 92.20 | 90.00 | 90.10 | 90.10 | -1.21% | 2,380,902 |
| Jun 19, 2025 | 91.10 | 91.60 | 90.50 | 91.20 | 91.20 | -0.33% | 3,742,444 |
| Jun 18, 2025 | 91.00 | 91.70 | 90.50 | 91.50 | 91.50 | -0.22% | 1,696,730 |
| Jun 17, 2025 | 92.60 | 93.10 | 91.50 | 91.70 | 91.70 | -0.97% | 3,959,192 |
| Jun 16, 2025 | 91.20 | 93.40 | 91.20 | 92.60 | 92.60 | 1.54% | 3,653,317 |
| Jun 15, 2025 | 88.10 | 92.00 | 88.10 | 91.20 | 91.20 | -1.51% | 2,784,804 |
| Jun 12, 2025 | 93.70 | 93.80 | 92.00 | 92.60 | 92.60 | -1.17% | 3,442,999 |
| Jun 11, 2025 | 94.00 | 95.20 | 93.20 | 93.70 | 93.70 | 2.85% | 4,913,697 |
| May 29, 2025 | 93.60 | 93.70 | 90.50 | 91.10 | 91.10 | -2.25% | 7,807,086 |
| May 28, 2025 | 91.20 | 93.20 | 91.10 | 93.20 | 93.20 | 2.42% | 3,985,457 |
| May 27, 2025 | 92.20 | 92.50 | 89.80 | 91.00 | 91.00 | -1.62% | 4,893,950 |
| May 26, 2025 | 92.30 | 92.80 | 90.90 | 92.50 | 92.50 | 0.43% | 3,526,695 |
| May 25, 2025 | 94.60 | 94.60 | 91.90 | 92.10 | 92.10 | -2.02% | 2,699,195 |
| May 22, 2025 | 95.90 | 95.90 | 94.00 | 94.00 | 94.00 | -2.08% | 3,669,028 |
| May 21, 2025 | 97.00 | 97.80 | 95.90 | 96.00 | 96.00 | -1.44% | 3,583,438 |
| May 20, 2025 | 96.70 | 97.50 | 96.50 | 97.40 | 97.40 | 0.41% | 2,459,333 |
| May 19, 2025 | 96.90 | 97.10 | 96.30 | 97.00 | 97.00 | 0.10% | 1,784,456 |
| May 18, 2025 | 97.80 | 98.00 | 96.60 | 96.90 | 96.90 | -0.92% | 1,641,832 |
| May 15, 2025 | 98.40 | 98.70 | 97.20 | 97.80 | 97.80 | -0.51% | 2,053,121 |
| May 14, 2025 | 98.30 | 98.60 | 97.50 | 98.30 | 98.30 | 0.20% | 2,602,912 |
| May 13, 2025 | 97.40 | 98.40 | 97.20 | 98.10 | 98.10 | 1.24% | 3,146,335 |