Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 114.30
-1.10 (-0.95%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 115.00 | 115.30 | 114.00 | 114.30 | 114.30 | -0.95% | 91,375 |
| Sep 3, 2025 | 116.00 | 118.30 | 115.10 | 115.40 | 115.40 | -1.37% | 82,556 |
| Sep 2, 2025 | 117.70 | 117.70 | 114.60 | 117.00 | 117.00 | -0.26% | 77,936 |
| Sep 1, 2025 | 115.50 | 118.30 | 113.60 | 117.30 | 117.30 | 1.73% | 114,131 |
| Aug 31, 2025 | 116.10 | 117.30 | 115.10 | 115.30 | 115.30 | -1.20% | 64,041 |
| Aug 28, 2025 | 119.70 | 120.00 | 116.70 | 116.70 | 116.70 | -2.67% | 131,710 |
| Aug 27, 2025 | 120.70 | 121.30 | 119.30 | 119.90 | 119.90 | -0.33% | 60,770 |
| Aug 26, 2025 | 119.90 | 120.80 | 118.40 | 120.30 | 120.30 | 0.08% | 108,156 |
| Aug 25, 2025 | 118.40 | 120.80 | 118.00 | 120.20 | 120.20 | 0.84% | 67,000 |
| Aug 24, 2025 | 119.40 | 120.30 | 118.80 | 119.20 | 119.20 | 0.17% | 43,057 |
| Aug 21, 2025 | 122.30 | 122.40 | 118.80 | 119.00 | 119.00 | -2.78% | 109,614 |
| Aug 20, 2025 | 119.80 | 122.40 | 119.60 | 122.40 | 122.40 | 1.83% | 115,255 |
| Aug 19, 2025 | 121.00 | 121.00 | 118.80 | 120.20 | 120.20 | - | 70,047 |
| Aug 18, 2025 | 118.80 | 121.30 | 118.80 | 120.20 | 120.20 | 0.67% | 108,641 |
| Aug 17, 2025 | 118.60 | 120.00 | 118.40 | 119.40 | 119.40 | 0.67% | 51,072 |
| Aug 14, 2025 | 118.70 | 121.00 | 118.10 | 118.60 | 118.60 | -0.17% | 153,459 |
| Aug 13, 2025 | 117.00 | 119.00 | 116.40 | 118.80 | 118.80 | 1.80% | 95,821 |
| Aug 12, 2025 | 117.90 | 122.00 | 116.50 | 116.70 | 116.70 | -0.68% | 214,117 |
| Aug 11, 2025 | 119.00 | 119.20 | 116.90 | 117.50 | 117.50 | -0.76% | 107,472 |
| Aug 10, 2025 | 119.20 | 119.70 | 118.00 | 118.40 | 118.40 | -0.75% | 44,298 |
| Aug 7, 2025 | 118.30 | 120.80 | 118.00 | 119.30 | 119.30 | 1.10% | 77,337 |
| Aug 6, 2025 | 116.90 | 118.70 | 116.90 | 118.00 | 118.00 | 0.17% | 77,416 |
| Aug 5, 2025 | 116.70 | 117.80 | 116.40 | 117.80 | 117.80 | 0.94% | 73,427 |
| Aug 4, 2025 | 116.90 | 116.90 | 115.30 | 116.70 | 116.70 | -0.17% | 56,998 |
| Aug 3, 2025 | 118.00 | 118.40 | 116.00 | 116.90 | 116.90 | -1.60% | 69,114 |
| Jul 31, 2025 | 117.00 | 121.00 | 115.40 | 118.80 | 118.80 | 2.06% | 234,034 |
| Jul 30, 2025 | 116.40 | 119.00 | 115.90 | 116.40 | 116.40 | 1.22% | 143,588 |
| Jul 29, 2025 | 117.00 | 117.00 | 113.90 | 115.00 | 115.00 | -0.78% | 58,553 |
| Jul 28, 2025 | 117.70 | 117.90 | 115.30 | 115.90 | 115.90 | -1.53% | 62,784 |
| Jul 27, 2025 | 116.30 | 119.10 | 116.30 | 117.70 | 117.70 | 1.20% | 71,821 |
| Jul 24, 2025 | 116.90 | 116.90 | 114.60 | 116.30 | 116.30 | -0.85% | 69,257 |
| Jul 23, 2025 | 116.30 | 118.00 | 115.40 | 117.30 | 117.30 | 0.86% | 72,477 |
| Jul 22, 2025 | 117.80 | 118.30 | 115.00 | 116.30 | 116.30 | -1.27% | 94,020 |
| Jul 21, 2025 | 121.60 | 121.90 | 117.80 | 117.80 | 117.80 | -3.12% | 112,541 |
| Jul 20, 2025 | 121.30 | 122.30 | 120.50 | 121.60 | 121.60 | 0.41% | 50,209 |
| Jul 17, 2025 | 124.80 | 124.80 | 120.10 | 121.10 | 121.10 | -2.57% | 169,202 |
| Jul 16, 2025 | 121.00 | 124.60 | 119.60 | 124.30 | 124.30 | 2.39% | 230,498 |
| Jul 15, 2025 | 122.00 | 122.90 | 120.90 | 121.40 | 121.40 | -1.30% | 75,187 |
| Jul 14, 2025 | 122.60 | 123.00 | 120.30 | 123.00 | 123.00 | 0.41% | 89,219 |
| Jul 13, 2025 | 122.00 | 125.70 | 121.90 | 122.50 | 122.50 | 0.82% | 216,390 |
| Jul 10, 2025 | 122.00 | 122.80 | 120.70 | 121.50 | 121.50 | -0.16% | 80,867 |
| Jul 9, 2025 | 121.90 | 122.30 | 120.00 | 121.70 | 121.70 | -0.49% | 98,618 |
| Jul 8, 2025 | 124.50 | 124.50 | 121.80 | 122.30 | 122.30 | -1.53% | 121,199 |
| Jul 7, 2025 | 125.10 | 125.70 | 123.80 | 124.20 | 124.20 | -0.64% | 102,633 |
| Jul 6, 2025 | 124.60 | 126.20 | 123.10 | 125.00 | 125.00 | 1.38% | 127,113 |
| Jul 3, 2025 | 127.00 | 127.00 | 123.20 | 123.30 | 123.30 | -2.91% | 166,142 |
| Jul 2, 2025 | 126.40 | 127.00 | 124.30 | 127.00 | 127.00 | 0.95% | 99,871 |
| Jul 1, 2025 | 129.00 | 129.00 | 125.60 | 125.80 | 125.80 | -2.18% | 107,403 |
| Jun 30, 2025 | 127.40 | 132.80 | 125.70 | 128.60 | 128.60 | 1.82% | 318,014 |
| Jun 29, 2025 | 121.70 | 127.50 | 120.20 | 126.30 | 126.30 | 4.38% | 350,400 |