Saudi Reinsurance Company (TADAWUL:8200)
Saudi Arabia · Delayed Price · Currency is SAR 49.92
-1.63 (-3.16%)
Oct 8, 2025, 2:56 PM AST
Saudi Reinsurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.55 | 52.60 | 49.00 | 49.92 | 49.92 | -3.16% | 1,059,527 |
| Oct 7, 2025 | 51.05 | 52.90 | 50.40 | 51.55 | 51.55 | 1.08% | 1,707,229 |
| Oct 6, 2025 | 47.74 | 51.65 | 47.74 | 51.00 | 51.00 | 6.83% | 1,602,286 |
| Oct 5, 2025 | 48.70 | 49.12 | 47.16 | 47.74 | 47.74 | -2.01% | 791,893 |
| Oct 2, 2025 | 49.80 | 49.84 | 48.72 | 48.72 | 48.72 | -1.97% | 398,917 |
| Oct 1, 2025 | 49.30 | 50.00 | 48.88 | 49.70 | 49.70 | 0.93% | 674,898 |
| Sep 30, 2025 | 50.00 | 50.20 | 49.10 | 49.24 | 49.24 | -1.52% | 441,180 |
| Sep 29, 2025 | 48.00 | 51.00 | 47.96 | 50.00 | 50.00 | 4.17% | 2,031,756 |
| Sep 28, 2025 | 48.18 | 48.60 | 47.74 | 48.00 | 48.00 | -0.41% | 464,498 |
| Sep 25, 2025 | 46.48 | 48.98 | 45.84 | 48.20 | 48.20 | 3.70% | 1,662,001 |
| Sep 24, 2025 | 45.30 | 46.58 | 45.20 | 46.48 | 46.48 | 3.06% | 805,094 |
| Sep 22, 2025 | 45.06 | 45.68 | 44.76 | 45.10 | 45.10 | -0.18% | 321,415 |
| Sep 21, 2025 | 44.00 | 45.44 | 43.96 | 45.18 | 45.18 | 1.53% | 513,058 |
| Sep 18, 2025 | 44.74 | 45.28 | 43.72 | 44.50 | 44.50 | - | 539,201 |
| Sep 17, 2025 | 43.70 | 44.54 | 43.26 | 44.50 | 44.50 | 2.02% | 626,443 |
| Sep 16, 2025 | 43.34 | 43.82 | 42.96 | 43.62 | 43.62 | 0.69% | 516,902 |
| Sep 15, 2025 | 42.12 | 43.94 | 41.24 | 43.32 | 43.32 | 2.61% | 435,098 |
| Sep 14, 2025 | 43.10 | 43.32 | 42.12 | 42.22 | 42.22 | -3.39% | 265,977 |
| Sep 11, 2025 | 44.04 | 44.30 | 43.16 | 43.70 | 43.70 | -1.18% | 174,728 |
| Sep 10, 2025 | 44.84 | 44.84 | 43.20 | 44.22 | 44.22 | -1.73% | 234,674 |
| Sep 9, 2025 | 45.10 | 46.00 | 44.22 | 45.00 | 45.00 | 3.93% | 550,037 |
| Sep 8, 2025 | 43.80 | 44.18 | 43.26 | 43.30 | 43.30 | -1.14% | 149,070 |
| Sep 7, 2025 | 43.76 | 44.36 | 43.76 | 43.80 | 43.80 | -0.68% | 128,099 |
| Sep 4, 2025 | 43.72 | 44.28 | 43.72 | 44.10 | 44.10 | 0.23% | 142,203 |
| Sep 3, 2025 | 43.60 | 44.48 | 43.50 | 44.00 | 44.00 | 1.06% | 219,371 |
| Sep 2, 2025 | 44.32 | 44.46 | 43.30 | 43.54 | 43.54 | -1.76% | 337,758 |
| Sep 1, 2025 | 44.70 | 44.92 | 44.18 | 44.32 | 44.32 | -0.89% | 326,408 |
| Aug 31, 2025 | 46.02 | 46.30 | 44.72 | 44.72 | 44.72 | -3.41% | 243,234 |
| Aug 28, 2025 | 46.48 | 47.00 | 46.00 | 46.30 | 46.30 | 0.26% | 302,117 |
| Aug 27, 2025 | 46.08 | 47.38 | 45.84 | 46.18 | 46.18 | 0.39% | 1,222,374 |
| Aug 26, 2025 | 45.76 | 46.00 | 45.20 | 46.00 | 46.00 | 0.57% | 308,207 |
| Aug 25, 2025 | 45.28 | 46.00 | 45.02 | 45.74 | 45.74 | 0.53% | 450,205 |
| Aug 24, 2025 | 46.10 | 46.68 | 45.50 | 45.50 | 45.50 | -1.17% | 390,670 |
| Aug 21, 2025 | 46.50 | 46.70 | 45.74 | 46.04 | 46.04 | -1.33% | 289,198 |
| Aug 20, 2025 | 47.70 | 47.70 | 46.60 | 46.66 | 46.66 | -1.39% | 303,561 |
| Aug 19, 2025 | 47.94 | 48.20 | 47.18 | 47.32 | 47.32 | -1.38% | 332,087 |
| Aug 18, 2025 | 49.12 | 49.38 | 47.98 | 47.98 | 47.98 | -2.32% | 366,993 |
| Aug 17, 2025 | 48.00 | 49.40 | 48.00 | 49.12 | 49.12 | 1.78% | 524,870 |
| Aug 14, 2025 | 47.94 | 48.40 | 47.42 | 48.26 | 48.26 | 0.63% | 352,415 |
| 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 |