Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 102.60
+0.80 (0.79%)
Nov 18, 2025, 3:19 PM AST
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 101.90 | 104.70 | 101.40 | 102.60 | 102.60 | 0.79% | 174,312 |
| Nov 17, 2025 | 104.50 | 105.00 | 101.80 | 101.80 | 101.80 | -2.86% | 145,808 |
| Nov 16, 2025 | 105.70 | 105.80 | 103.50 | 104.80 | 104.80 | -1.04% | 58,186 |
| Nov 13, 2025 | 105.40 | 108.10 | 105.10 | 105.90 | 105.90 | -0.09% | 187,591 |
| Nov 12, 2025 | 104.30 | 108.10 | 104.10 | 106.00 | 106.00 | 1.83% | 232,848 |
| Nov 11, 2025 | 103.60 | 104.90 | 103.20 | 104.10 | 104.10 | -0.38% | 171,432 |
| Nov 10, 2025 | 106.00 | 106.20 | 104.10 | 104.50 | 104.50 | -1.42% | 151,061 |
| Nov 9, 2025 | 109.00 | 109.40 | 105.30 | 106.00 | 106.00 | -2.84% | 96,761 |
| Nov 6, 2025 | 111.00 | 112.00 | 107.70 | 109.10 | 109.10 | -2.24% | 195,563 |
| Nov 5, 2025 | 113.50 | 113.80 | 111.40 | 111.60 | 111.60 | -1.67% | 84,719 |
| Nov 4, 2025 | 114.70 | 114.80 | 113.30 | 113.50 | 113.50 | -1.05% | 71,840 |
| Nov 3, 2025 | 117.10 | 117.10 | 114.30 | 114.70 | 114.70 | -1.63% | 120,053 |
| Nov 2, 2025 | 117.00 | 118.00 | 116.30 | 116.60 | 116.60 | -1.10% | 65,973 |
| Oct 30, 2025 | 116.40 | 120.30 | 116.40 | 117.90 | 117.90 | 1.11% | 395,448 |
| Oct 29, 2025 | 116.00 | 116.80 | 115.50 | 116.60 | 116.60 | 0.52% | 123,911 |
| Oct 28, 2025 | 116.00 | 116.50 | 115.60 | 116.00 | 116.00 | - | 101,080 |
| Oct 27, 2025 | 116.00 | 116.40 | 115.40 | 116.00 | 116.00 | 0.17% | 99,203 |
| Oct 26, 2025 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | 0.35% | 32,790 |
| Oct 23, 2025 | 115.50 | 116.00 | 114.70 | 115.40 | 115.40 | -0.09% | 81,471 |
| Oct 22, 2025 | 116.70 | 117.00 | 114.40 | 115.50 | 115.50 | -0.26% | 100,064 |
| Oct 21, 2025 | 117.10 | 117.30 | 115.80 | 115.80 | 115.80 | -1.03% | 84,800 |
| Oct 20, 2025 | 117.80 | 119.20 | 116.80 | 117.00 | 117.00 | -0.51% | 169,002 |
| Oct 19, 2025 | 117.00 | 118.50 | 117.00 | 117.60 | 117.60 | 0.68% | 110,622 |
| Oct 16, 2025 | 118.50 | 118.50 | 116.60 | 116.80 | 116.80 | -0.76% | 118,931 |
| Oct 15, 2025 | 118.30 | 120.10 | 117.70 | 117.70 | 117.70 | -0.25% | 222,258 |
| Oct 14, 2025 | 119.30 | 119.30 | 117.50 | 118.00 | 118.00 | -0.59% | 144,891 |
| Oct 13, 2025 | 119.20 | 119.70 | 118.10 | 118.70 | 118.70 | -0.17% | 130,223 |
| Oct 12, 2025 | 118.00 | 119.50 | 116.20 | 118.90 | 118.90 | -1.25% | 72,403 |
| Oct 9, 2025 | 120.10 | 120.40 | 119.10 | 120.40 | 120.40 | -0.33% | 103,064 |
| Oct 8, 2025 | 121.90 | 122.10 | 119.30 | 120.80 | 120.80 | -0.98% | 132,256 |
| Oct 7, 2025 | 122.10 | 122.80 | 121.30 | 122.00 | 122.00 | -0.08% | 133,084 |
| Oct 6, 2025 | 120.00 | 122.20 | 120.00 | 122.10 | 122.10 | 1.24% | 234,925 |
| Oct 5, 2025 | 120.00 | 121.90 | 120.00 | 120.60 | 120.60 | 0.50% | 78,810 |
| Oct 2, 2025 | 123.70 | 123.70 | 119.50 | 120.00 | 120.00 | -2.36% | 197,645 |
| Oct 1, 2025 | 121.50 | 124.90 | 121.50 | 122.90 | 122.90 | 1.32% | 323,706 |
| Sep 30, 2025 | 120.60 | 122.50 | 120.60 | 121.30 | 121.30 | 0.33% | 146,828 |
| Sep 29, 2025 | 121.00 | 121.90 | 118.60 | 120.90 | 120.90 | 0.42% | 170,827 |
| Sep 28, 2025 | 122.00 | 122.60 | 120.40 | 120.40 | 120.40 | -1.55% | 96,435 |
| Sep 25, 2025 | 122.90 | 122.90 | 120.10 | 122.30 | 122.30 | 0.74% | 235,343 |
| Sep 24, 2025 | 121.00 | 123.00 | 119.40 | 121.40 | 121.40 | 2.02% | 270,882 |
| Sep 22, 2025 | 117.60 | 121.30 | 115.70 | 119.00 | 119.00 | 1.36% | 267,558 |
| Sep 21, 2025 | 115.30 | 117.50 | 114.40 | 117.40 | 117.40 | 1.82% | 122,315 |
| Sep 18, 2025 | 114.80 | 115.90 | 113.50 | 115.30 | 115.30 | 1.05% | 208,696 |
| Sep 17, 2025 | 113.10 | 114.50 | 113.10 | 114.10 | 114.10 | 0.88% | 130,063 |
| Sep 16, 2025 | 112.70 | 113.30 | 111.80 | 113.10 | 113.10 | 0.35% | 98,871 |
| Sep 15, 2025 | 112.90 | 113.40 | 111.40 | 112.70 | 112.70 | -0.18% | 149,054 |
| Sep 14, 2025 | 113.40 | 114.00 | 111.90 | 112.90 | 112.90 | -0.44% | 29,625 |
| Sep 11, 2025 | 114.00 | 114.90 | 112.90 | 113.40 | 113.40 | -0.18% | 61,105 |
| Sep 10, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.73% | 70,257 |
| Sep 9, 2025 | 113.70 | 115.60 | 113.70 | 115.60 | 115.60 | 0.87% | 103,257 |