Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 59.80
-0.40 (-0.66%)
Oct 22, 2026, 3:18 PM AST
TADAWUL:1120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 60.25 | 60.30 | 59.45 | 59.80 | 59.80 | -0.66% | 9,395,453 |
| Oct 21, 2026 | 60.50 | 61.05 | 59.75 | 60.20 | 60.20 | 0.08% | 8,407,112 |
| Oct 20, 2026 | 60.55 | 60.70 | 59.55 | 60.15 | 60.15 | -0.66% | 6,463,524 |
| Oct 19, 2026 | 61.20 | 61.40 | 60.25 | 60.55 | 60.55 | -0.98% | 8,515,807 |
| Oct 18, 2026 | 61.10 | 61.45 | 61.05 | 61.15 | 61.15 | 0.25% | 4,134,312 |
| Oct 15, 2026 | 60.90 | 61.30 | 60.50 | 61.00 | 61.00 | 0.25% | 4,428,807 |
| Oct 14, 2026 | 62.10 | 62.10 | 60.85 | 60.85 | 60.85 | -2.01% | 5,562,611 |
| Oct 13, 2026 | 62.00 | 62.25 | 61.95 | 62.10 | 62.10 | 0.24% | 4,062,350 |
| Oct 12, 2026 | 62.45 | 62.50 | 61.80 | 61.95 | 61.95 | -0.64% | 5,846,865 |
| Oct 11, 2026 | 62.30 | 62.70 | 61.85 | 62.35 | 62.35 | 0.08% | 3,948,297 |
| Oct 8, 2026 | 63.20 | 63.20 | 62.15 | 62.30 | 62.30 | -1.42% | 8,741,366 |
| Oct 7, 2026 | 63.85 | 63.85 | 63.20 | 63.20 | 63.20 | -0.86% | 3,501,608 |
| Oct 6, 2026 | 63.25 | 63.75 | 63.20 | 63.75 | 63.75 | 1.03% | 6,253,189 |
| Oct 5, 2026 | 63.40 | 63.55 | 63.10 | 63.10 | 63.10 | -1.48% | 6,788,793 |
| Oct 4, 2026 | 64.20 | 64.70 | 63.80 | 64.05 | 64.05 | 1.67% | 4,420,897 |
| Oct 1, 2026 | 63.35 | 63.60 | 63.00 | 63.00 | 63.00 | -0.47% | 7,818,374 |
| Sep 30, 2026 | 63.35 | 64.00 | 63.30 | 63.30 | 63.30 | 0.08% | 10,697,642 |
| Sep 29, 2026 | 63.80 | 64.00 | 63.25 | 63.25 | 63.25 | -0.78% | 3,806,474 |
| Sep 28, 2026 | 64.80 | 64.80 | 63.75 | 63.75 | 63.75 | -1.54% | 5,223,161 |
| Sep 27, 2026 | 63.25 | 64.80 | 63.25 | 64.75 | 64.75 | 2.53% | 5,580,138 |
| Sep 24, 2026 | 64.45 | 64.50 | 63.15 | 63.15 | 63.15 | -2.02% | 8,870,820 |
| Sep 22, 2026 | 65.00 | 65.05 | 64.35 | 64.45 | 64.45 | -0.53% | 5,912,720 |
| Sep 21, 2026 | 66.10 | 66.45 | 65.95 | 66.05 | 64.79 | -0.15% | 6,785,493 |
| Sep 20, 2026 | 66.00 | 66.30 | 65.80 | 66.15 | 64.89 | 0.23% | 3,836,246 |
| Sep 17, 2026 | 65.75 | 66.35 | 65.75 | 66.00 | 64.74 | 0.15% | 6,634,348 |
| Sep 16, 2026 | 66.25 | 66.50 | 65.80 | 65.90 | 64.65 | -0.45% | 4,534,834 |
| Sep 15, 2026 | 66.50 | 66.65 | 65.85 | 66.20 | 64.94 | -0.30% | 6,949,581 |
| Sep 14, 2026 | 65.45 | 66.75 | 65.40 | 66.40 | 65.14 | 1.84% | 8,178,115 |
| Sep 13, 2026 | 65.80 | 65.80 | 65.20 | 65.20 | 63.96 | -1.21% | 4,662,497 |
| Sep 10, 2026 | 66.10 | 67.05 | 66.00 | 66.00 | 64.74 | -0.15% | 8,479,286 |
| Sep 9, 2026 | 66.70 | 66.70 | 66.10 | 66.10 | 64.84 | -0.90% | 5,184,756 |
| Sep 8, 2026 | 66.25 | 66.80 | 66.10 | 66.70 | 65.43 | 0.30% | 4,889,744 |
| Sep 7, 2026 | 66.95 | 67.20 | 66.50 | 66.50 | 65.23 | -0.45% | 6,085,544 |
| Sep 6, 2026 | 66.65 | 66.95 | 66.30 | 66.80 | 65.53 | 0.68% | 3,849,035 |
| Sep 3, 2026 | 66.35 | 66.90 | 66.25 | 66.35 | 65.09 | 0.23% | 7,132,709 |
| Sep 2, 2026 | 66.95 | 67.05 | 65.95 | 66.20 | 64.94 | -1.19% | 6,430,458 |
| Sep 1, 2026 | 67.50 | 68.05 | 66.70 | 67.00 | 65.72 | -0.67% | 8,232,539 |
| Aug 31, 2026 | 67.80 | 68.20 | 67.45 | 67.45 | 66.17 | -0.52% | 11,347,350 |
| Aug 30, 2026 | 68.30 | 68.55 | 67.55 | 67.80 | 66.51 | -0.73% | 5,178,236 |
| Aug 27, 2026 | 68.95 | 69.25 | 68.25 | 68.30 | 67.00 | -1.01% | 6,843,026 |
| Aug 26, 2026 | 69.00 | 69.55 | 68.60 | 69.00 | 67.69 | 0.07% | 9,362,117 |
| Aug 25, 2026 | 67.30 | 68.95 | 67.10 | 68.95 | 67.64 | 2.53% | 11,644,981 |
| Aug 24, 2026 | 66.20 | 67.65 | 66.20 | 67.25 | 65.97 | 1.66% | 12,202,624 |
| Aug 23, 2026 | 65.00 | 66.15 | 65.00 | 66.15 | 64.89 | 2.08% | 11,112,262 |
| Aug 20, 2026 | 64.50 | 65.05 | 64.45 | 64.80 | 63.57 | 0.47% | 9,346,789 |
| Aug 19, 2026 | 64.50 | 64.80 | 64.20 | 64.50 | 63.27 | 0.16% | 3,094,214 |
| Aug 18, 2026 | 64.65 | 65.00 | 64.40 | 64.40 | 63.17 | -0.39% | 4,789,669 |
| Aug 17, 2026 | 65.00 | 65.00 | 64.40 | 64.65 | 63.42 | -0.54% | 4,005,134 |
| Aug 16, 2026 | 64.70 | 65.35 | 64.65 | 65.00 | 63.76 | 1.48% | 6,483,804 |
| Aug 13, 2026 | 64.00 | 64.15 | 63.80 | 64.05 | 62.83 | - | 3,210,308 |