Saudi Reinsurance Company (TADAWUL:8200)
Saudi Arabia · Delayed Price · Currency is SAR 47.96
+0.44 (0.93%)
Aug 13, 2025, 3:16 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.56 | 49.46 | 47.40 | 47.96 | 47.96 | 0.93% | 704,171 |
| Aug 12, 2025 | 47.02 | 49.00 | 46.90 | 47.52 | 47.52 | 0.42% | 658,331 |
| Aug 11, 2025 | 47.66 | 48.80 | 46.20 | 47.32 | 47.32 | -0.71% | 835,346 |
| Aug 10, 2025 | 45.10 | 49.00 | 44.92 | 47.66 | 47.66 | 5.91% | 1,063,092 |
| Aug 7, 2025 | 44.18 | 46.00 | 44.10 | 45.00 | 45.00 | 2.04% | 620,999 |
| Aug 6, 2025 | 44.28 | 44.68 | 43.90 | 44.10 | 44.10 | -0.32% | 326,256 |
| Aug 5, 2025 | 45.00 | 45.16 | 43.76 | 44.24 | 44.24 | -1.60% | 337,959 |
| Aug 4, 2025 | 44.54 | 45.18 | 44.00 | 44.96 | 44.96 | -0.04% | 456,439 |
| Aug 3, 2025 | 45.50 | 46.68 | 44.50 | 44.98 | 44.98 | -1.14% | 508,075 |
| Jul 31, 2025 | 44.16 | 45.98 | 44.10 | 45.50 | 45.50 | 3.32% | 763,316 |
| Jul 30, 2025 | 44.90 | 45.30 | 43.80 | 44.04 | 44.04 | -1.43% | 390,218 |
| Jul 29, 2025 | 44.30 | 46.22 | 43.50 | 44.68 | 44.68 | 0.90% | 689,586 |
| Jul 28, 2025 | 44.74 | 44.90 | 44.00 | 44.28 | 44.28 | -1.25% | 248,971 |
| Jul 27, 2025 | 44.90 | 45.60 | 44.72 | 44.84 | 44.84 | 0.09% | 274,783 |
| Jul 24, 2025 | 46.02 | 46.40 | 44.80 | 44.80 | 44.80 | -2.74% | 419,711 |
| Jul 23, 2025 | 45.90 | 46.18 | 45.34 | 46.06 | 46.06 | 0.13% | 354,073 |
| Jul 22, 2025 | 47.00 | 47.40 | 45.32 | 46.00 | 46.00 | -1.71% | 403,729 |
| Jul 21, 2025 | 46.12 | 47.20 | 45.70 | 46.80 | 46.80 | 1.39% | 392,853 |
| Jul 20, 2025 | 46.90 | 47.72 | 46.00 | 46.16 | 46.16 | -1.79% | 402,563 |
| Jul 17, 2025 | 47.06 | 47.74 | 46.76 | 47.00 | 47.00 | -0.13% | 445,823 |
| Jul 16, 2025 | 48.14 | 48.48 | 46.90 | 47.06 | 47.06 | -2.97% | 476,966 |
| Jul 15, 2025 | 49.18 | 49.20 | 48.36 | 48.50 | 48.50 | -1.38% | 280,314 |
| Jul 14, 2025 | 49.60 | 49.60 | 48.70 | 49.18 | 49.18 | -0.53% | 305,710 |
| Jul 13, 2025 | 48.78 | 49.90 | 48.78 | 49.44 | 49.44 | 1.35% | 469,768 |
| Jul 10, 2025 | 49.10 | 49.64 | 48.48 | 48.78 | 48.78 | 0.04% | 391,564 |
| Jul 9, 2025 | 48.60 | 49.20 | 48.28 | 48.76 | 48.76 | 0.33% | 680,233 |
| Jul 8, 2025 | 49.90 | 49.96 | 48.60 | 48.60 | 48.60 | -2.80% | 493,392 |
| Jul 7, 2025 | 50.20 | 50.30 | 49.72 | 50.00 | 50.00 | -0.40% | 249,896 |
| Jul 6, 2025 | 50.95 | 51.20 | 49.86 | 50.20 | 50.20 | -0.79% | 353,324 |
| Jul 3, 2025 | 50.20 | 51.00 | 50.00 | 50.60 | 50.60 | 0.80% | 293,499 |
| Jul 2, 2025 | 50.70 | 51.00 | 49.84 | 50.20 | 50.20 | -1.08% | 335,359 |
| Jul 1, 2025 | 51.00 | 51.30 | 50.15 | 50.75 | 50.75 | -0.49% | 511,596 |
| Jun 30, 2025 | 51.40 | 52.80 | 50.70 | 51.00 | 51.00 | 2.00% | 1,305,993 |
| Jun 29, 2025 | 49.20 | 51.40 | 48.64 | 50.00 | 50.00 | 2.67% | 1,196,107 |
| Jun 26, 2025 | 48.70 | 49.40 | 48.15 | 48.70 | 48.70 | 0.41% | 425,433 |
| Jun 25, 2025 | 47.50 | 49.00 | 46.90 | 48.50 | 48.50 | 2.54% | 649,028 |
| Jun 24, 2025 | 47.05 | 47.70 | 46.45 | 47.30 | 47.30 | 3.84% | 783,390 |
| Jun 23, 2025 | 43.40 | 45.90 | 43.40 | 45.55 | 45.55 | 5.93% | 999,320 |
| Jun 22, 2025 | 43.50 | 45.45 | 42.80 | 43.00 | 43.00 | 1.30% | 1,030,368 |
| Jun 19, 2025 | 42.60 | 43.10 | 41.65 | 42.45 | 42.45 | -0.24% | 882,183 |
| Jun 18, 2025 | 44.05 | 44.30 | 42.55 | 42.55 | 42.55 | -5.13% | 901,685 |
| Jun 17, 2025 | 46.75 | 47.15 | 44.30 | 44.85 | 44.85 | -4.27% | 923,932 |
| Jun 16, 2025 | 45.70 | 47.70 | 45.70 | 46.85 | 46.85 | 2.85% | 627,491 |
| Jun 15, 2025 | 42.10 | 46.30 | 42.10 | 45.55 | 45.55 | -2.57% | 898,195 |
| Jun 12, 2025 | 48.40 | 48.55 | 46.55 | 46.75 | 46.75 | -4.40% | 573,419 |
| Jun 11, 2025 | 49.80 | 50.10 | 48.40 | 48.90 | 48.90 | -3.17% | 391,910 |
| May 29, 2025 | 48.80 | 50.50 | 46.90 | 50.50 | 50.50 | 9.31% | 1,674,927 |
| May 28, 2025 | 44.95 | 46.90 | 44.95 | 46.20 | 46.20 | 2.78% | 560,790 |
| May 27, 2025 | 46.00 | 46.30 | 44.80 | 44.95 | 44.95 | -2.07% | 575,198 |
| May 26, 2025 | 47.50 | 48.95 | 45.50 | 45.90 | 45.90 | -3.27% | 740,572 |