Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 105.40
+1.40 (1.35%)
At close: Mar 30, 2026
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 104.50 | 105.90 | 104.40 | 105.50 | 105.50 | 1.44% | 4,129,456 |
| Mar 29, 2026 | 104.30 | 104.90 | 103.90 | 104.00 | 104.00 | -0.29% | 1,626,040 |
| Mar 26, 2026 | 104.90 | 104.90 | 103.80 | 104.30 | 104.30 | -0.57% | 2,661,401 |
| Mar 25, 2026 | 103.70 | 105.20 | 103.10 | 104.90 | 104.90 | 0.38% | 6,279,807 |
| Mar 24, 2026 | 101.50 | 104.50 | 100.80 | 104.50 | 104.50 | 3.26% | 7,903,577 |
| Mar 16, 2026 | 102.00 | 102.10 | 100.90 | 101.20 | 101.20 | -0.49% | 4,211,666 |
| Mar 15, 2026 | 101.00 | 101.70 | 99.80 | 101.70 | 101.70 | 0.49% | 1,553,121 |
| Mar 12, 2026 | 100.50 | 101.70 | 100.50 | 101.20 | 101.20 | 0.20% | 3,753,531 |
| Mar 11, 2026 | 101.00 | 102.00 | 100.30 | 101.00 | 101.00 | 0.20% | 3,116,686 |
| Mar 10, 2026 | 99.00 | 101.70 | 99.00 | 100.80 | 100.80 | 2.02% | 3,814,593 |
| Mar 9, 2026 | 102.00 | 102.30 | 98.80 | 98.80 | 98.80 | -3.89% | 6,274,473 |
| Mar 8, 2026 | 101.00 | 103.40 | 101.00 | 102.80 | 102.80 | 1.78% | 2,338,956 |
| Mar 5, 2026 | 99.35 | 101.20 | 99.35 | 101.00 | 101.00 | 1.76% | 3,704,403 |
| Mar 4, 2026 | 97.95 | 100.70 | 97.35 | 99.25 | 99.25 | 1.33% | 5,509,401 |
| Mar 3, 2026 | 97.05 | 98.45 | 96.60 | 97.95 | 97.95 | 0.88% | 5,038,182 |
| Mar 2, 2026 | 97.30 | 98.00 | 95.90 | 97.10 | 97.10 | -0.46% | 17,242,095 |
| Mar 1, 2026 | 95.00 | 99.85 | 95.00 | 97.55 | 97.55 | -3.42% | 5,123,737 |
| Feb 26, 2026 | 101.80 | 102.20 | 101.00 | 101.00 | 101.00 | -1.37% | 4,703,445 |
| Feb 25, 2026 | 102.80 | 103.00 | 101.80 | 102.40 | 102.40 | -0.68% | 2,544,393 |
| Feb 24, 2026 | 103.30 | 103.60 | 102.30 | 103.10 | 103.10 | -0.19% | 3,258,882 |
| Feb 23, 2026 | 102.20 | 103.30 | 101.90 | 103.30 | 103.30 | 1.27% | 2,885,550 |
| Feb 19, 2026 | 104.80 | 104.80 | 101.90 | 102.00 | 102.00 | -2.86% | 3,855,013 |
| Feb 18, 2026 | 104.20 | 106.00 | 104.20 | 105.00 | 105.00 | 0.38% | 2,494,930 |
| 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 |